Get the Stockscreener App
140.15
1.29%
-1.83
After Hours:
140.61
0.46
+0.33%
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 November 18, 2024, is $140.15.
- Nvidia Corp all-time high stock price is $1,255.87, occurred on June 06, 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 878.02% to $140.15 now.
- The 52-week high stock price for NVDA is $149.77, representing a 6.86% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for NVDA is $45.01, indicating a -67.88% decrease from the current share price, occurred on December 04, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $141.6 | $137.2 | $4.40 | 215,210,504.0 | -1.29% |
| Nov 15, 2024 | $145.2 | $140.1 | $5.16 | 246,791,037.0 | -3.26% |
| Nov 14, 2024 | $149.0 | $145.6 | $3.45 | 187,032,118.0 | +0.33% |
| Nov 13, 2024 | $149.3 | $145.9 | $3.43 | 176,475,373.0 | -1.36% |
| Nov 12, 2024 | $149.7 | $146.0 | $3.64 | 192,431,742.0 | +2.09% |
| Nov 11, 2024 | $148.8 | $143.6 | $5.28 | 177,447,431.0 | -1.61% |
| Nov 08, 2024 | $149.8 | $146.3 | $3.51 | 171,268,712.0 | -0.84% |
| Nov 07, 2024 | $148.9 | $146.2 | $2.76 | 197,597,808.0 | +2.25% |
| Nov 06, 2024 | $146.5 | $142.0 | $4.53 | 234,901,687.0 | +4.07% |
| Nov 05, 2024 | $140.4 | $137.3 | $3.04 | 156,469,875.0 | +2.84% |
| Nov 04, 2024 | $139.0 | $135.6 | $3.39 | 183,657,713.0 | +0.48% |
| Nov 01, 2024 | $137.3 | $134.6 | $2.74 | 193,903,715.0 | +1.99% |
| Oct 31, 2024 | $137.6 | $132.1 | $5.50 | 261,946,589.0 | -4.72% |
| Oct 30, 2024 | $140.3 | $136.8 | $3.52 | 167,023,889.0 | -1.36% |
| Oct 29, 2024 | $142.3 | $138.9 | $3.36 | 150,023,992.0 | +0.52% |
| Oct 28, 2024 | $143.1 | $140.1 | $3.09 | 166,661,343.0 | -0.72% |
| Oct 25, 2024 | $144.1 | $140.8 | $3.33 | 199,857,442.0 | +0.80% |
| Oct 24, 2024 | $141.3 | $138.5 | $2.89 | 169,480,544.0 | +0.61% |
| Oct 23, 2024 | $142.4 | $137.5 | $4.97 | 282,853,208.0 | -2.81% |
| Oct 22, 2024 | $144.4 | $141.8 | $2.64 | 222,186,671.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $149.8 | $134.6 | $15.20 | 2,548,398,219.0 | +5.57% |
| Oct, 2024 | $144.4 | $115.1 | $29.28 | 5,499,696,613.0 | +9.32% |
| Sep, 2024 | $127.7 | $101.0 | $26.72 | 6,133,569,176.0 | +1.73% |
| Aug, 2024 | $131.3 | $90.69 | $40.57 | 7,907,536,285.0 | +2.01% |
| Jul, 2024 | $136.2 | $102.5 | $33.61 | 6,249,088,658.0 | -5.28% |
| Jun, 2024 | $140.8 | $112.0 | $28.76 | 7,185,026,116.0 | +12.69% |
| May, 2024 | $115.8 | $81.25 | $34.56 | 9,436,483,510.0 | +26.89% |
| Apr, 2024 | $92.23 | $75.61 | $16.62 | 9,957,508,960.0 | -4.38% |
| Mar, 2024 | $97.40 | $79.44 | $17.96 | 12,008,611,370.0 | +14.21% |
| Feb, 2024 | $82.39 | $61.65 | $20.74 | 10,964,590,500.0 | +28.58% |
| Jan, 2024 | $63.49 | $47.32 | $16.17 | 9,613,172,280.0 | +24.24% |
Nvidia Corp Stock (NVDA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.43 | $45.01 | $5.42 | 7,321,722,810.0 | +5.88% |
| Nov, 2023 | $50.55 | $40.87 | $9.68 | 9,043,792,390.0 | +14.69% |
| Oct, 2023 | $47.61 | $39.23 | $8.38 | 10,045,802,250.0 | -6.25% |
| Sep, 2023 | $49.80 | $40.98 | $8.82 | 8,508,391,120.0 | -11.87% |
| Aug, 2023 | $50.27 | $40.31 | $9.95 | 13,481,610,170.0 | +5.62% |
| Jul, 2023 | $48.09 | $41.35 | $6.74 | 8,652,274,860.0 | +10.47% |
| Jun, 2023 | $43.99 | $37.36 | $6.63 | 10,365,729,340.0 | +11.81% |
| May, 2023 | $41.94 | $27.24 | $14.70 | 11,251,618,200.0 | +36.34% |
| Apr, 2023 | $28.11 | $26.22 | $1.89 | 7,426,383,880.0 | -0.10% |
| Mar, 2023 | $27.83 | $22.30 | $5.54 | 11,265,279,090.0 | +19.65% |
| Feb, 2023 | $23.89 | $19.61 | $4.28 | 10,392,645,430.0 | +18.83% |
| Jan, 2023 | $20.63 | $14.03 | $6.59 | 9,454,264,350.0 | +33.69% |
Nvidia Corp Stock (NVDA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.79 | $13.88 | $4.91 | 8,944,183,220.0 | -13.64% |
| Nov, 2022 | $17.00 | $12.96 | $4.04 | 10,600,609,600.0 | +25.38% |
| Oct, 2022 | $13.85 | $10.81 | $3.04 | 12,550,202,370.0 | +11.19% |
| Sep, 2022 | $14.55 | $11.95 | $2.60 | 13,123,850,320.0 | -19.58% |
| Aug, 2022 | $19.27 | $14.96 | $4.32 | 12,067,699,900.0 | -16.90% |
| Jul, 2022 | $18.24 | $14.06 | $4.19 | 10,261,953,890.0 | +19.82% |
| Jun, 2022 | $19.62 | $14.86 | $4.76 | 10,471,589,670.0 | -18.81% |
| May, 2022 | $20.40 | $15.57 | $4.83 | 13,788,834,960.0 | +0.67% |
| Apr, 2022 | $27.56 | $18.29 | $9.27 | 11,105,834,630.0 | -32.03% |
| Mar, 2022 | $28.95 | $20.65 | $8.30 | 11,639,177,520.0 | +11.90% |
| Feb, 2022 | $26.92 | $20.89 | $6.03 | 10,638,844,360.0 | -0.41% |
| Jan, 2022 | $30.71 | $20.89 | $9.82 | 10,637,211,370.0 | -16.75% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):