NVIDIA Corporation
NVDA | NASDAQ Global Select
134.7USD4.02 %
2024-12-20 | 129.81 | 135.28 | 128.22 | 134.7 | 306.53 M |
2024-12-19 | 131.76 | 134.03 | 129.55 | 130.68 | 209.72 M |
2024-12-18 | 133.86 | 136.7 | 128.28 | 128.91 | 277.44 M |
2024-12-17 | 129.09 | 131.59 | 126.86 | 130.39 | 259.41 M |
2024-12-16 | 134.18 | 134.4 | 130.42 | 132 | 237.95 M |
2024-12-13 | 138.94 | 139.6 | 132.54 | 134.25 | 231.51 M |
2024-12-12 | 137.08 | 138.44 | 135.8 | 137.34 | 159.21 M |
2024-12-11 | 137.36 | 140.17 | 135.21 | 139.31 | 184.91 M |
2024-12-10 | 139.01 | 141.82 | 133.79 | 135.07 | 210.02 M |
2024-12-09 | 138.97 | 139.95 | 137.13 | 138.81 | 189.31 M |
2024-12-06 | 144.6 | 145.7 | 141.31 | 142.44 | 188.51 M |
2024-12-05 | 145.11 | 146.54 | 143.95 | 145.06 | 172.62 M |
2024-12-04 | 142 | 145.79 | 140.29 | 145.14 | 231.22 M |
2024-12-03 | 138.26 | 140.54 | 137.95 | 140.26 | 164.41 M |
2024-12-02 | 138.83 | 140.45 | 137.82 | 138.63 | 171.68 M |
2024-11-29 | 136.78 | 139.35 | 136.05 | 138.25 | 141.86 M |
2024-11-27 | 135.01 | 137.22 | 131.8 | 135.34 | 226.37 M |
2024-11-26 | 137.7 | 139.3 | 135.67 | 136.92 | 190.29 M |
2024-11-25 | 141.99 | 142.05 | 135.82 | 136.02 | 344.94 M |
2024-11-22 | 145.93 | 147.16 | 141.1 | 141.95 | 236.41 M |
2024-11-21 | 149.35 | 152.89 | 140.7 | 146.67 | 400.95 M |
2024-11-20 | 147.41 | 147.56 | 142.73 | 145.89 | 309.87 M |
2024-11-19 | 141.32 | 147.13 | 140.99 | 147.01 | 227.83 M |
2024-11-18 | 139.5 | 141.55 | 137.15 | 140.15 | 221.87 M |
2024-11-15 | 144.87 | 145.24 | 140.08 | 141.98 | 250.13 M |
2024-11-14 | 147.64 | 149 | 145.55 | 146.76 | 194.46 M |
2024-11-13 | 149.07 | 149.33 | 145.9 | 146.27 | 191.9 M |
2024-11-12 | 146.78 | 149.65 | 146.01 | 148.29 | 198.63 M |
2024-11-11 | 148.68 | 148.85 | 143.57 | 145.26 | 182.33 M |
2024-11-08 | 148.77 | 149.77 | 146.26 | 147.63 | 175.67 M |
2024-11-07 | 146.39 | 148.93 | 146.17 | 148.88 | 207.32 M |
2024-11-06 | 142.96 | 146.49 | 141.96 | 145.61 | 242.04 M |
2024-11-05 | 137.45 | 140.37 | 137.33 | 139.91 | 160.54 M |
2024-11-04 | 137.21 | 138.96 | 135.57 | 136.05 | 187.53 M |
2024-11-01 | 134.7 | 137.31 | 134.57 | 135.4 | 207.13 M |
2024-10-31 | 137.6 | 137.61 | 132.11 | 132.76 | 270.04 M |
2024-10-30 | 139.54 | 140.33 | 136.81 | 139.34 | 179.42 M |
2024-10-29 | 140.29 | 142.26 | 138.9 | 141.25 | 157.59 M |
2024-10-28 | 143 | 143.14 | 140.05 | 140.52 | 173.59 M |
2024-10-25 | 140.93 | 144.13 | 140.8 | 141.54 | 205.12 M |
2024-10-24 | 140.82 | 141.35 | 138.46 | 140.41 | 172.35 M |
2024-10-23 | 142.03 | 142.43 | 137.46 | 139.56 | 285.93 M |
2024-10-22 | 142.91 | 144.42 | 141.78 | 143.59 | 226.31 M |
2024-10-21 | 138.13 | 143.71 | 138 | 143.71 | 264.55 M |
2024-10-18 | 138.67 | 138.9 | 137.28 | 138 | 176.09 M |
2024-10-17 | 139.34 | 140.89 | 136.87 | 136.93 | 306.44 M |
2024-10-16 | 133.98 | 136.62 | 131.58 | 135.72 | 264.88 M |
2024-10-15 | 137.87 | 138.57 | 128.74 | 131.6 | 377.83 M |
2024-10-14 | 136.47 | 139.6 | 136.3 | 138.07 | 232.35 M |
2024-10-11 | 134.01 | 135.78 | 133.66 | 134.8 | 170.21 M |
2024-10-10 | 131.91 | 135 | 131 | 134.81 | 242.31 M |
2024-10-09 | 134.11 | 134.52 | 131.38 | 132.65 | 246.19 M |
2024-10-08 | 130.26 | 133.48 | 129.42 | 132.89 | 285.72 M |
2024-10-07 | 124.99 | 130.64 | 124.95 | 127.72 | 346.25 M |
2024-10-04 | 124.94 | 125.04 | 121.83 | 124.92 | 244.47 M |
2024-10-03 | 120.92 | 124.36 | 120.34 | 122.85 | 277.12 M |
2024-10-02 | 116.44 | 119.38 | 115.14 | 118.85 | 221.85 M |
2024-10-01 | 121.77 | 122.44 | 115.79 | 117 | 302.09 M |
2024-09-30 | 118.31 | 121.5 | 118.15 | 121.44 | 227.05 M |
2024-09-27 | 123.97 | 124.03 | 119.26 | 121.4 | 271.01 M |
2024-09-26 | 126.8 | 127.67 | 121.8 | 124.04 | 302.58 M |
2024-09-25 | 122.02 | 124.94 | 121.61 | 123.51 | 284.69 M |
2024-09-24 | 116.52 | 121.8 | 115.38 | 120.87 | 354.97 M |
2024-09-23 | 116.55 | 116.99 | 114.86 | 116.26 | 206.23 M |
2024-09-20 | 117.06 | 118.62 | 115.39 | 116 | 382.46 M |
2024-09-19 | 117.35 | 119.66 | 117.25 | 117.87 | 293.51 M |
2024-09-18 | 115.89 | 117.7 | 113.22 | 113.37 | 310.32 M |
2024-09-17 | 118.17 | 118.8 | 114.83 | 115.59 | 231.93 M |
2024-09-16 | 116.79 | 118.18 | 114.36 | 116.78 | 248.77 M |
2024-09-13 | 119.08 | 119.96 | 117.6 | 119.1 | 238.36 M |
2024-09-12 | 116.84 | 120.79 | 115.38 | 119.14 | 367.1 M |
2024-09-11 | 109.39 | 117.19 | 107.42 | 116.91 | 441.42 M |
2024-09-10 | 107.81 | 109.4 | 104.95 | 108.1 | 268.28 M |
2024-09-09 | 104.88 | 106.55 | 103.69 | 106.47 | 273.91 M |
2024-09-06 | 108.04 | 108.15 | 100.95 | 102.83 | 413.64 M |
2024-09-05 | 104.99 | 109.65 | 104.76 | 107.21 | 306.85 M |
2024-09-04 | 105.41 | 113.27 | 104.12 | 106.21 | 372.47 M |
2024-09-03 | 116.01 | 116.21 | 107.29 | 108 | 477.16 M |
2024-08-30 | 119.53 | 121.75 | 117.22 | 119.37 | 333.75 M |
2024-08-29 | 121.36 | 124.43 | 116.71 | 117.59 | 453.02 M |
2024-08-28 | 128.12 | 128.33 | 122.64 | 125.61 | 448.1 M |
2024-08-27 | 125.05 | 129.2 | 123.88 | 128.3 | 303.13 M |
2024-08-26 | 129.57 | 131.26 | 124.37 | 126.46 | 331.96 M |
2024-08-23 | 125.86 | 129.6 | 125.22 | 129.37 | 323.23 M |
2024-08-22 | 130.02 | 130.75 | 123.1 | 123.74 | 376.19 M |
2024-08-21 | 127.32 | 129.35 | 126.66 | 128.5 | 257.88 M |
2024-08-20 | 128.4 | 129.88 | 125.89 | 127.25 | 300.09 M |
2024-08-19 | 124.28 | 130 | 123.42 | 130 | 318.33 M |
2024-08-16 | 121.94 | 125 | 121.18 | 124.58 | 302.59 M |
2024-08-15 | 118.76 | 123.24 | 117.47 | 122.86 | 318.09 M |
2024-08-14 | 118.53 | 118.6 | 114.07 | 118.08 | 339.25 M |
2024-08-13 | 112.44 | 116.23 | 111.58 | 116.14 | 312.65 M |
2024-08-12 | 106.32 | 111.07 | 106.26 | 109.02 | 325.56 M |
2024-08-09 | 105.64 | 106.6 | 103.43 | 104.75 | 290.84 M |
2024-08-08 | 102 | 105.5 | 97.52 | 104.97 | 391.91 M |
2024-08-07 | 107.81 | 108.8 | 98.69 | 98.91 | 411.44 M |
2024-08-06 | 103.84 | 107.71 | 100.55 | 104.25 | 409.01 M |
2024-08-05 | 92.06 | 103.41 | 90.69 | 100.45 | 552.84 M |
2024-08-02 | 103.76 | 108.72 | 101.37 | 107.27 | 482.03 M |
2024-08-01 | 117.53 | 120.16 | 106.81 | 109.21 | 523.46 M |
2024-07-31 | 112.9 | 118.34 | 110.88 | 117.02 | 473.17 M |
2024-07-30 | 111.52 | 111.99 | 102.54 | 103.73 | 486.83 M |
2024-07-29 | 113.69 | 116.28 | 111.3 | 111.59 | 248.15 M |
2024-07-26 | 116.19 | 116.2 | 111.58 | 113.06 | 293.4 M |
2024-07-25 | 113.04 | 116.63 | 106.3 | 112.28 | 460.07 M |
2024-07-24 | 119.17 | 119.95 | 113.44 | 114.25 | 327.78 M |
2024-07-23 | 122.78 | 124.69 | 122.1 | 122.59 | 173.91 M |
2024-07-22 | 120.35 | 124.07 | 119.86 | 123.54 | 258.07 M |
2024-07-19 | 120.35 | 121.6 | 117.37 | 117.93 | 217.22 M |
2024-07-18 | 121.85 | 122.4 | 116.56 | 121.09 | 320.98 M |
2024-07-17 | 121.35 | 121.85 | 116.72 | 117.99 | 390.09 M |
2024-07-16 | 128.44 | 129.04 | 124.58 | 126.36 | 214.77 M |
2024-07-15 | 130.56 | 131.39 | 127.18 | 128.44 | 208.33 M |
2024-07-12 | 128.26 | 131.92 | 127.22 | 129.24 | 252.68 M |
2024-07-11 | 135.75 | 136.15 | 127.05 | 127.4 | 374.78 M |
2024-07-10 | 134.03 | 135.1 | 132.42 | 134.91 | 248.98 M |
2024-07-09 | 130.35 | 133.82 | 128.65 | 131.38 | 287.02 M |
2024-07-08 | 127.49 | 130.77 | 127.04 | 128.2 | 237.68 M |
2024-07-05 | 127.38 | 128.85 | 125.68 | 125.83 | 214.18 M |
2024-07-03 | 121.66 | 128.28 | 121.36 | 128.28 | 215.75 M |
2024-07-02 | 121.13 | 123.41 | 121.03 | 122.67 | 218.37 M |
2024-07-01 | 123.47 | 124.84 | 118.83 | 124.3 | 284.89 M |
2024-06-28 | 124.58 | 127.71 | 122.75 | 123.54 | 315.52 M |
2024-06-27 | 124.1 | 126.41 | 122.92 | 123.99 | 252.57 M |
2024-06-26 | 126.13 | 128.12 | 122.6 | 126.4 | 362.98 M |
2024-06-25 | 121.2 | 126.5 | 119.32 | 126.09 | 425.79 M |
2024-06-24 | 123.24 | 124.46 | 118.04 | 118.11 | 476.06 M |
2024-06-21 | 127.12 | 130.63 | 124.3 | 126.57 | 655.48 M |
2024-06-20 | 139.8 | 140.76 | 129.52 | 130.78 | 517.77 M |
2024-06-18 | 131.14 | 136.33 | 130.69 | 135.58 | 294.34 M |
2024-06-17 | 132.99 | 133.73 | 129.58 | 130.98 | 288.5 M |
2024-06-14 | 129.96 | 132.84 | 128.32 | 131.88 | 309.32 M |
2024-06-13 | 129.39 | 129.8 | 127.16 | 129.61 | 260.7 M |
2024-06-12 | 123.06 | 126.88 | 122.57 | 125.2 | 299.6 M |
2024-06-11 | 121.77 | 122.87 | 118.74 | 120.91 | 222.55 M |
2024-06-10 | 120.37 | 123.1 | 117.01 | 121.79 | 314.16 M |
2024-06-07 | 119.77 | 121.69 | 118.02 | 120.89 | 412.39 M |
2024-06-06 | 124.05 | 125.59 | 118.32 | 121 | 664.7 M |
2024-06-05 | 118.37 | 122.45 | 117.47 | 122.44 | 528.4 M |
2024-06-04 | 115.72 | 116.6 | 114.05 | 116.44 | 403.32 M |
2024-06-03 | 113.62 | 115 | 112 | 115 | 438.39 M |
2024-05-31 | 112.52 | 112.72 | 106.94 | 109.63 | 613.26 M |
2024-05-30 | 114.65 | 115.82 | 109.66 | 110.5 | 487.35 M |
2024-05-29 | 113.05 | 115.49 | 110.9 | 114.83 | 557.44 M |
2024-05-28 | 110.24 | 114.94 | 109.88 | 113.9 | 652.73 M |
2024-05-24 | 104.45 | 106.48 | 103 | 106.47 | 429.49 M |
2024-05-23 | 102.03 | 106.32 | 101.52 | 103.8 | 835.07 M |
2024-05-22 | 95.46 | 96.02 | 93.25 | 94.95 | 548.65 M |
2024-05-21 | 93.6 | 95.4 | 93.18 | 95.39 | 328.95 M |
2024-05-20 | 93.75 | 95.2 | 93.44 | 94.78 | 318.76 M |
2024-05-17 | 94.37 | 94.74 | 91.81 | 92.48 | 359.69 M |
2024-05-16 | 94.91 | 95.82 | 94.1 | 94.36 | 323.95 M |
2024-05-15 | 92.47 | 94.86 | 91.6 | 94.63 | 417.74 M |
2024-05-14 | 89.6 | 91.65 | 88.93 | 91.36 | 296.51 M |
2024-05-13 | 90.48 | 91 | 88.53 | 90.4 | 289.68 M |
2024-05-10 | 90.3 | 91.4 | 89.23 | 89.88 | 335.33 M |
2024-05-09 | 90.53 | 91.07 | 88.23 | 88.75 | 378.01 M |
2024-05-08 | 89.48 | 91.19 | 89.42 | 90.41 | 325.72 M |
2024-05-07 | 91.1 | 91.78 | 89.01 | 90.55 | 437.34 M |
2024-05-06 | 89.39 | 92.22 | 89.06 | 92.14 | 376.2 M |
2024-05-03 | 87.79 | 89.28 | 87.04 | 88.79 | 398.34 M |
2024-05-02 | 84.45 | 86.24 | 83.2 | 85.82 | 377.9 M |
2024-05-01 | 85.08 | 86 | 81.25 | 83.04 | 559.86 M |
2024-04-30 | 87.24 | 88.82 | 86.3 | 86.4 | 363.71 M |
2024-04-29 | 87.6 | 87.99 | 85.27 | 87.76 | 388.97 M |
2024-04-26 | 83.82 | 88.33 | 83.39 | 87.74 | 551.01 M |
2024-04-25 | 78.87 | 83.32 | 78.22 | 82.63 | 424.64 M |
2024-04-24 | 83.95 | 84.08 | 79.18 | 79.68 | 512.21 M |
2024-04-23 | 80.77 | 82.77 | 80.26 | 82.42 | 438.56 M |
2024-04-22 | 78.1 | 80.07 | 76.4 | 79.52 | 596.34 M |
2024-04-19 | 83.15 | 84.32 | 75.61 | 76.2 | 875.2 M |
2024-04-18 | 84.97 | 86.19 | 82.4 | 84.67 | 447.26 M |
2024-04-17 | 88.34 | 88.78 | 83.95 | 84.04 | 495.4 M |
2024-04-16 | 86.43 | 88.12 | 86.06 | 87.42 | 370.45 M |
2024-04-15 | 89.1 | 90.61 | 85.93 | 86 | 443.08 M |
2024-04-12 | 89.7 | 90.17 | 87.53 | 88.19 | 426.81 M |
2024-04-11 | 87.42 | 90.74 | 86.93 | 90.62 | 431.64 M |
2024-04-10 | 83.93 | 87.4 | 83.71 | 87.04 | 431.93 M |
2024-04-09 | 87.44 | 87.64 | 83.02 | 85.35 | 503.55 M |
2024-04-08 | 88.7 | 88.83 | 86.73 | 87.13 | 283.22 M |
2024-04-05 | 86.87 | 88.48 | 85.93 | 88.01 | 399.68 M |
2024-04-04 | 90.41 | 90.63 | 85.88 | 85.91 | 434.96 M |
2024-04-03 | 88.48 | 90.37 | 88.4 | 88.96 | 370.07 M |
2024-04-02 | 88.45 | 90.09 | 87.62 | 89.45 | 433.06 M |
2024-04-01 | 90.3 | 92.23 | 89.2 | 90.36 | 452.44 M |
2024-03-28 | 90 | 91.3 | 89.19 | 90.36 | 435.21 M |
2024-03-27 | 93.11 | 93.24 | 89.12 | 90.25 | 586.07 M |
2024-03-26 | 95.85 | 96.38 | 92.5 | 92.56 | 513.65 M |
2024-03-25 | 93.94 | 96.77 | 93.51 | 95 | 552.14 M |
2024-03-22 | 91.14 | 94.78 | 90.83 | 94.29 | 586.72 M |
2024-03-21 | 92.3 | 92.65 | 90.41 | 91.44 | 480.37 M |
2024-03-20 | 89.8 | 90.41 | 88.22 | 90.37 | 479.06 M |
2024-03-19 | 86.7 | 90.54 | 85.01 | 89.4 | 672.17 M |
2024-03-18 | 90.39 | 92.41 | 87.09 | 88.46 | 668.98 M |
2024-03-15 | 86.93 | 89.55 | 86.26 | 87.84 | 642.09 M |
2024-03-14 | 89.58 | 90.65 | 86.6 | 87.94 | 602.32 M |
2024-03-13 | 91.06 | 91.5 | 88.44 | 90.89 | 635.71 M |
2024-03-12 | 88.05 | 91.96 | 86.15 | 91.91 | 668.08 M |
2024-03-11 | 86.43 | 88.8 | 84.17 | 85.77 | 678.36 M |
2024-03-08 | 95.14 | 97.4 | 86.51 | 87.53 | 1.14 B |
2024-03-07 | 90.16 | 92.77 | 89.6 | 92.67 | 608.12 M |
2024-03-06 | 88.02 | 89.72 | 87.03 | 88.7 | 582.52 M |
2024-03-05 | 85.27 | 86.1 | 83.42 | 85.96 | 520.64 M |
2024-03-04 | 84.13 | 87.7 | 83.72 | 85.24 | 615.62 M |
2024-03-01 | 80 | 82.3 | 79.44 | 82.28 | 479.14 M |
2024-02-29 | 79.09 | 79.99 | 78.35 | 79.11 | 507.29 M |
2024-02-28 | 77.62 | 78.93 | 77.13 | 77.66 | 393.11 M |
2024-02-27 | 79.38 | 79.48 | 77.16 | 78.7 | 391.71 M |
2024-02-26 | 79.7 | 80.65 | 78.51 | 79.09 | 503.97 M |
2024-02-23 | 80.79 | 82.39 | 77.57 | 78.82 | 829.39 M |
2024-02-22 | 75.03 | 78.58 | 74.22 | 78.54 | 865.1 M |
2024-02-21 | 68.01 | 68.89 | 66.25 | 67.47 | 690.3 M |
2024-02-20 | 71.95 | 71.96 | 67.73 | 69.45 | 704.83 M |
2024-02-16 | 74.1 | 74.4 | 72.5 | 72.61 | 495.33 M |
2024-02-15 | 73.87 | 73.97 | 72.4 | 72.66 | 420.12 M |
2024-02-14 | 73.2 | 74.24 | 71.94 | 73.9 | 504.92 M |
2024-02-13 | 70.4 | 73.45 | 69.62 | 72.13 | 602.58 M |
2024-02-12 | 72.6 | 74.61 | 71.25 | 72.25 | 613.71 M |
2024-02-09 | 70.53 | 72.19 | 70.21 | 72.13 | 436.64 M |
2024-02-08 | 70.07 | 70.79 | 69.46 | 69.64 | 414.42 M |
2024-02-07 | 68.32 | 70.22 | 67.6 | 70.1 | 495.57 M |
2024-02-06 | 69.63 | 69.75 | 66.3 | 68.22 | 683.11 M |
2024-02-05 | 68.22 | 69.5 | 67.21 | 69.33 | 680.08 M |
2024-02-02 | 63.97 | 66.6 | 63.69 | 66.16 | 476.58 M |
2024-02-01 | 62.1 | 63.19 | 61.65 | 63.03 | 369.15 M |
2024-01-31 | 61.44 | 62.27 | 60.7 | 61.53 | 453.8 M |
2024-01-30 | 62.9 | 63.49 | 62.26 | 62.77 | 410.74 M |
2024-01-29 | 61.23 | 62.49 | 60.91 | 62.47 | 348.73 M |
2024-01-26 | 60.96 | 61.78 | 60.57 | 61.03 | 390.31 M |
2024-01-25 | 62.35 | 62.72 | 60.85 | 61.62 | 482.78 M |
2024-01-24 | 60.3 | 62.85 | 59.94 | 61.36 | 560.27 M |
2024-01-23 | 59.57 | 59.91 | 58.59 | 59.87 | 294.65 M |
2024-01-22 | 60.05 | 60.33 | 59.07 | 59.65 | 452.95 M |
2024-01-19 | 57.99 | 59.5 | 57.23 | 59.49 | 543.5 M |
2024-01-18 | 57.26 | 57.6 | 56.11 | 57.11 | 491.65 M |
2024-01-17 | 56.35 | 56.47 | 54.74 | 56.05 | 474.39 M |
2024-01-16 | 55.02 | 56.83 | 54.9 | 56.38 | 449.58 M |
2024-01-12 | 54.62 | 54.97 | 54.33 | 54.71 | 352.99 M |
2024-01-11 | 55 | 55.35 | 53.56 | 54.82 | 596.76 M |
2024-01-10 | 53.62 | 54.6 | 53.49 | 54.35 | 533.8 M |
2024-01-09 | 52.4 | 54.33 | 51.69 | 53.14 | 773.1 M |
2024-01-08 | 49.51 | 52.28 | 49.48 | 52.25 | 642.51 M |
2024-01-05 | 48.46 | 49.55 | 48.31 | 49.1 | 415.04 M |
2024-01-04 | 47.77 | 48.5 | 47.51 | 48 | 306.54 M |
2024-01-03 | 47.49 | 48.18 | 47.32 | 47.57 | 320.9 M |
2024-01-02 | 49.24 | 49.3 | 47.6 | 48.17 | 411.25 M |
2023-12-29 | 49.81 | 50 | 48.75 | 49.52 | 389.29 M |
2023-12-28 | 49.64 | 49.88 | 49.41 | 49.52 | 246.59 M |
2023-12-27 | 49.51 | 49.68 | 49.09 | 49.42 | 233.65 M |
2023-12-26 | 48.97 | 49.6 | 48.96 | 49.28 | 244.2 M |
2023-12-22 | 49.2 | 49.38 | 48.47 | 48.83 | 252.51 M |