Singapore markets close in 5 hours 15 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,064.69+26.70 (+2.57%)
At close: 04:00PM EDT
1,069.07 +4.38 (+0.41%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241,044.491,064.751,030.001,064.691,064.6942,650,200
23 May 20241,020.281,063.201,015.201,037.991,037.9983,506,500
22 May 2024954.59960.20932.49949.50949.5054,864,800
21 May 2024935.99954.00931.80953.86953.8632,894,600
20 May 2024937.50952.00934.40947.80947.8031,876,400
17 May 2024943.69947.40918.06924.79924.7935,969,100
16 May 2024949.10958.19941.03943.59943.5932,395,200
15 May 2024924.72948.62915.99946.30946.3041,773,500
14 May 2024895.99916.51889.34913.56913.5629,650,700
13 May 2024904.78909.98885.29903.99903.9928,968,000
10 May 2024903.05914.01892.27898.78898.7833,532,500
09 May 2024905.29910.72882.31887.47887.4737,801,300
08 May 2024894.83911.94894.20904.12904.1232,572,100
07 May 2024910.98917.81890.11905.54905.5443,734,200
06 May 2024893.90922.20890.55921.40921.4037,620,300
03 May 2024877.89892.81870.40887.89887.8939,834,100
02 May 2024844.49862.37832.00858.17858.1737,789,800
01 May 2024850.77860.00812.55830.41830.4155,986,300
30 Apr 2024872.40888.19863.00864.02864.0236,370,900
29 Apr 2024875.95879.92852.66877.57877.5738,897,100
26 Apr 2024838.18883.31833.87877.35877.3555,101,100
25 Apr 2024788.68833.23782.23826.32826.3242,464,100
24 Apr 2024839.50840.82791.83796.77796.7751,220,800
23 Apr 2024807.69827.69802.64824.23824.2343,855,900
22 Apr 2024781.04800.73764.00795.18795.1859,634,100
19 Apr 2024831.50843.24756.06762.00762.0087,190,500
18 Apr 2024849.70861.90824.02846.71846.7144,726,000
17 Apr 2024883.40887.75839.50840.35840.3549,540,000
16 Apr 2024864.33881.18860.64874.15874.1537,045,300
15 Apr 2024890.98906.13859.29860.01860.0144,307,700
12 Apr 2024896.99901.75875.30881.86881.8642,488,900
11 Apr 2024874.20907.39869.26906.16906.1643,163,700
10 Apr 2024839.26874.00837.09870.39870.3943,192,900
09 Apr 2024874.42876.35830.22853.54853.5450,354,700
08 Apr 2024887.00888.30867.32871.33871.3328,322,000
05 Apr 2024868.66884.81859.26880.08880.0839,885,700
04 Apr 2024904.06906.34858.80859.05859.0543,496,500
03 Apr 2024884.84903.74884.00889.64889.6437,006,700
02 Apr 2024884.48900.94876.20894.52894.5243,306,400
01 Apr 2024902.99922.25892.04903.63903.6345,244,100
28 Mar 2024900.00913.00891.93903.56903.5643,521,200
27 Mar 2024931.12932.40891.23902.50902.5058,606,700
26 Mar 2024958.51963.75925.02925.61925.6151,364,800
25 Mar 2024939.41967.66935.10950.02950.0255,213,600
22 Mar 2024911.41947.78908.34942.89942.8958,521,500
21 Mar 2024923.00926.48904.05914.35914.3548,037,200
20 Mar 2024897.97904.10882.23903.72903.7247,906,300
19 Mar 2024867.00905.44850.10893.98893.9867,217,100
18 Mar 2024903.88924.05870.85884.55884.5566,897,600
15 Mar 2024869.30895.46862.57878.37878.3764,019,300
14 Mar 2024895.77906.46866.00879.44879.4460,231,800
13 Mar 2024910.55915.04884.35908.88908.8863,571,300
12 Mar 2024880.49919.60861.50919.13919.1366,807,500
11 Mar 2024864.29887.97841.66857.74857.7467,836,400
08 Mar 2024951.38974.00865.06875.28875.28113,299,600
07 Mar 2024901.58927.67896.02926.69926.6960,811,900
06 Mar 2024880.22897.24870.30887.00887.0058,252,000
05 Mar 2024852.70860.97834.17859.64859.6452,063,900
05 Mar 20240.04 Dividend
04 Mar 2024841.30876.95837.19852.37852.3361,561,600
01 Mar 2024800.00823.00794.35822.79822.7547,677,700
29 Feb 2024790.94799.90783.50791.12791.0850,728,900
28 Feb 2024776.20789.33771.25776.63776.5939,311,000
27 Feb 2024793.81794.80771.62787.01786.9739,170,500
26 Feb 2024797.00806.46785.05790.92790.8850,397,300
23 Feb 2024807.90823.94775.70788.17788.1382,938,800
22 Feb 2024750.25785.75742.20785.38785.3486,510,000
21 Feb 2024680.06688.88662.48674.72674.6969,029,800
20 Feb 2024719.47719.56677.34694.52694.4970,483,300
16 Feb 2024741.00744.02725.01726.13726.1049,391,800
15 Feb 2024738.69739.75724.00726.58726.5542,012,200
14 Feb 2024732.02742.36719.38739.00738.9750,491,700
13 Feb 2024704.00734.50696.20721.28721.2560,258,000
12 Feb 2024726.00746.11712.50722.48722.4561,371,000
09 Feb 2024705.33721.85702.12721.33721.3043,663,700
08 Feb 2024700.74707.94694.55696.41696.3841,442,200
07 Feb 2024683.19702.20676.00700.99700.9649,557,500
06 Feb 2024696.30697.54663.00682.23682.2068,311,100
05 Feb 2024682.25694.97672.05693.32693.2968,007,800
02 Feb 2024639.74666.00636.90661.60661.5747,578,000
01 Feb 2024621.00631.91616.50630.27630.2436,914,600
31 Jan 2024614.40622.69607.00615.27615.2445,379,500
30 Jan 2024629.00634.93622.60627.74627.7141,073,500
29 Jan 2024612.32624.89609.07624.65624.6234,873,300
26 Jan 2024609.60617.83605.73610.31610.2839,030,900
25 Jan 2024623.50627.19608.50616.17616.1448,277,700
24 Jan 2024603.04628.49599.38613.62613.5956,027,100
23 Jan 2024595.70599.10585.85598.73598.7029,465,400
22 Jan 2024600.49603.31590.70596.54596.5145,295,500
19 Jan 2024579.89595.00572.25594.91594.8854,210,300
18 Jan 2024572.60576.00561.07571.07571.0449,165,000
17 Jan 2024563.47564.71547.40560.53560.5047,439,400
16 Jan 2024550.18568.35549.00563.82563.7944,958,000
12 Jan 2024546.20549.70543.30547.10547.0735,247,900
11 Jan 2024549.99553.46535.60548.22548.1959,675,900
10 Jan 2024536.16546.00534.89543.50543.4753,379,600
09 Jan 2024524.01543.25516.90531.40531.3877,310,000
08 Jan 2024495.12522.75494.79522.53522.5164,251,000
05 Jan 2024484.62495.47483.06490.97490.9541,456,800
04 Jan 2024477.67485.00475.08479.98479.9630,653,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...