NVIDIA Historical Stock Price

Below is the stock price history for Nvidia NVDA. Data is recorded each day for the historical open, high, low, close and volume. The Nvidia stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nvidia Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-21 248.71 253.10 248.70 253.09 496,391
2018-08-20 243.04 252.48 238.86 247.78 704,271
2018-08-17 252.66 252.66 244.01 244.56 939,722
2018-08-16 261.93 261.93 255.86 257.20 389,209
2018-08-15 263.10 263.22 255.99 259.31 378,887
2018-08-14 260.24 261.79 257.64 261.70 314,673
2018-08-13 255.23 260.87 255.23 255.98 369,801
2018-08-10 253.52 255.61 252.94 254.67 265,487
2018-08-09 259.14 259.14 256.38 256.38 154,790
2018-08-08 255.85 259.99 255.85 258.93 153,799
2018-08-07 256.01 257.61 255.03 256.63 186,633
2018-08-06 251.41 254.04 250.27 254.01 132,212
2018-08-03 251.95 253.00 251.16 251.97 177,830
2018-08-02 244.60 250.70 241.91 250.70 226,058
2018-08-01 245.59 248.02 244.64 246.63 263,291
2018-07-31 244.61 247.40 242.74 245.16 216,344
2018-07-30 252.52 252.52 242.91 244.10 300,204
2018-07-27 256.59 256.59 250.17 252.19 344,897
2018-07-26 251.14 255.74 251.08 254.83 339,086
2018-07-25 248.70 252.14 246.83 251.21 292,684
2018-07-24 250.98 254.45 248.19 248.58 374,617
2018-07-23 250.19 250.19 243.51 249.35 263,786
2018-07-20 251.01 253.23 250.59 250.78 231,730
2018-07-19 250.30 253.14 250.30 251.88 232,865
2018-07-18 253.70 253.73 250.32 251.68 284,078
2018-07-17 246.02 253.76 246.02 253.61 352,547
2018-07-16 249.11 249.87 247.83 247.94 194,768
2018-07-13 251.80 251.80 247.97 249.23 257,442
2018-07-12 249.51 252.89 249.37 251.14 325,161
2018-07-11 249.31 250.64 247.15 247.60 363,381

» More Nvidia Stock Price History

To see other companies like Nvidia (NVDA), view our stock market today for news, and other data.