Get the Stockscreener App
943.59
0.29%
-2.71
Pre-market:
942.24
-1.35
-0.14%
Overview
News
Price History
Option Chain
Financials
Why NVDA Down?
Discussions
Forecast
Stock Split
Dividend History
NVIDIA Corp Stock (NVDA) Price History
The historical daily chart and data for NVIDIA Corp stock (NVDA), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $943.59.
- NVIDIA Corp all-time high stock price is $974.00, occurred on March 08, 2024.
- The lowest NVIDIA Corp stock price recorded was $14.33 on September 12, 2016. Since then, NVIDIA Corp's stock price has risen over 6,485% to $943.59 now.
- The 52-week high stock price for NVDA is $974.00, representing a 3.22% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for NVDA is $298.06, indicating a -68.41% decrease from the current share price, occurred on May 24, 2023.
- The closing price of NVIDIA Corp (NVDA) stock in the beginning of 2023 was $301.16. The stock closed the year at $146.14, a loss of over -51.47% for the year.
The table below shows more information about NVDA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $958.2 | $941.0 | $17.16 | 32,116,579.0 | -0.29% |
| May 15, 2024 | $948.6 | $916.0 | $32.63 | 41,269,428.0 | +3.58% |
| May 14, 2024 | $916.5 | $889.3 | $27.17 | 29,464,720.0 | +1.06% |
| May 13, 2024 | $910.0 | $885.3 | $24.69 | 28,639,747.0 | +0.58% |
| May 10, 2024 | $914.0 | $892.3 | $21.74 | 33,250,935.0 | +1.27% |
| May 09, 2024 | $910.7 | $882.3 | $28.41 | 37,735,983.0 | -1.84% |
| May 08, 2024 | $911.9 | $894.2 | $17.74 | 32,102,911.0 | -0.16% |
| May 07, 2024 | $917.8 | $890.1 | $27.70 | 43,295,613.0 | -1.72% |
| May 06, 2024 | $922.2 | $890.5 | $31.65 | 36,953,099.0 | +3.77% |
| May 03, 2024 | $892.8 | $870.4 | $22.41 | 39,572,679.0 | +3.46% |
| May 02, 2024 | $862.4 | $832.0 | $30.37 | 36,576,421.0 | +3.34% |
| May 01, 2024 | $860.0 | $812.5 | $47.45 | 55,438,974.0 | -3.89% |
| Apr 30, 2024 | $888.2 | $863.0 | $25.19 | 35,230,046.0 | -1.54% |
| Apr 29, 2024 | $879.9 | $852.7 | $27.26 | 38,373,837.0 | +0.03% |
| Apr 26, 2024 | $883.3 | $833.9 | $49.44 | 54,681,089.0 | +6.18% |
| Apr 25, 2024 | $833.2 | $782.2 | $51.00 | 41,713,422.0 | +3.71% |
| Apr 24, 2024 | $840.8 | $791.8 | $48.99 | 50,320,134.0 | -3.33% |
| Apr 23, 2024 | $827.7 | $802.6 | $25.05 | 43,018,167.0 | +3.65% |
| Apr 22, 2024 | $800.7 | $764.0 | $36.73 | 59,396,157.0 | +4.35% |
| Apr 19, 2024 | $843.2 | $756.1 | $87.18 | 86,815,551.0 | -10.00% |
| Apr 18, 2024 | $861.9 | $824.0 | $37.88 | 44,446,053.0 | +0.76% |
| Apr 17, 2024 | $887.8 | $839.5 | $48.25 | 49,026,441.0 | -3.87% |
NVIDIA Corp Stock (NVDA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NVIDIA Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NVIDIA Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
NVIDIA Corp Stock (NVDA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $958.2 | $812.5 | $145.6 | 478,533,668.0 | +9.21% |
| Apr, 2024 | $922.2 | $756.1 | $166.2 | 995,750,896.0 | -4.38% |
| Mar, 2024 | $974.0 | $794.4 | $179.6 | 1,200,861,137.0 | +14.21% |
| Feb, 2024 | $823.9 | $616.5 | $207.4 | 1,096,459,050.0 | +28.58% |
| Jan, 2024 | $634.9 | $473.2 | $161.7 | 961,317,228.0 | +24.24% |
NVIDIA Corp Stock (NVDA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $504.3 | $450.1 | $54.23 | 732,172,281.0 | +5.88% |
| Nov, 2023 | $505.5 | $408.7 | $96.79 | 904,379,239.0 | +14.69% |
| Oct, 2023 | $476.1 | $392.3 | $83.79 | 1,004,580,225.0 | -6.25% |
| Sep, 2023 | $498.0 | $409.8 | $88.20 | 850,839,112.0 | -11.87% |
| Aug, 2023 | $502.7 | $403.1 | $99.55 | 1,348,161,017.0 | +5.62% |
| Jul, 2023 | $480.9 | $413.5 | $67.42 | 865,227,486.0 | +10.47% |
| Jun, 2023 | $439.9 | $373.6 | $66.34 | 1,036,572,934.0 | +11.81% |
| May, 2023 | $419.4 | $272.4 | $147.0 | 1,125,161,820.0 | +36.34% |
| Apr, 2023 | $281.1 | $262.2 | $18.90 | 742,638,388.0 | -0.10% |
| Mar, 2023 | $278.3 | $223.0 | $55.37 | 1,126,527,909.0 | +19.65% |
| Feb, 2023 | $238.9 | $196.1 | $42.77 | 1,039,264,543.0 | +18.83% |
| Jan, 2023 | $206.3 | $140.3 | $65.94 | 945,426,435.0 | +33.69% |
NVIDIA Corp Stock (NVDA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $187.9 | $138.8 | $49.06 | 894,418,322.0 | -13.64% |
| Nov, 2022 | $170.0 | $129.6 | $40.42 | 1,060,060,960.0 | +25.38% |
| Oct, 2022 | $138.5 | $108.1 | $30.37 | 1,255,020,237.0 | +11.19% |
| Sep, 2022 | $145.5 | $119.5 | $26.01 | 1,312,385,032.0 | -19.58% |
| Aug, 2022 | $192.7 | $149.6 | $43.15 | 1,206,769,990.0 | -16.90% |
| Jul, 2022 | $182.4 | $140.6 | $41.89 | 1,026,195,389.0 | +19.82% |
| Jun, 2022 | $196.2 | $148.6 | $47.57 | 1,047,158,967.0 | -18.81% |
| May, 2022 | $204.0 | $155.7 | $48.33 | 1,378,883,496.0 | +0.67% |
| Apr, 2022 | $275.6 | $182.9 | $92.68 | 1,110,583,463.0 | -32.03% |
| Mar, 2022 | $289.5 | $206.5 | $82.96 | 1,163,917,752.0 | +11.90% |
| Feb, 2022 | $269.2 | $208.9 | $60.35 | 1,063,884,436.0 | -0.41% |
| Jan, 2022 | $307.1 | $208.9 | $98.23 | 1,063,721,137.0 | -16.75% |
2.15%
1.85%
Cap:
|
Volume (24h):