Free Trial

NVIDIA (NVDA) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free NVDA Stock Alerts
$942.30
+17.51 (+1.89%)
(As of 11:58 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NVIDIA Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
+23.02%
3 Month
Performance
+34.97%
6 Month
Performance
+85.96%
Year-To-Date
Performance
+89.29%
1 Year
Performance
+199.84%
Receive NVDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NVIDIA and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!
Click for Zack's full report

NVDA Stock Chart for Monday, May, 20, 2024

NVDA Chart by TradingView

NVIDIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$943.59$924.79
-1.99%		$947.40$918.0835.89 million shs$2.27 trillion
05/16/2024$946.30$943.59
-0.29%		$958.19$941.0332.32 million shs$2.36 trillion
05/15/2024$913.56$946.30
+3.58%		$948.61$915.9941.63 million shs$2.37 trillion
05/14/2024$903.99$913.56
+1.06%		$916.51$889.4529.58 million shs$2.28 trillion
05/13/2024$898.78$903.99
+0.58%		$909.96$885.2928.89 million shs$2.26 trillion
05/10/2024$887.47$898.78
+1.27%		$914.00$892.3333.46 million shs$2.25 trillion
05/09/2024$904.12$887.47
-1.84%		$910.72$882.3137.69 million shs$2.22 trillion
05/08/2024$905.54$904.12
-0.16%		$911.94$894.2032.24 million shs$2.26 trillion
05/07/2024$921.40$905.54
-1.72%		$917.81$823.2543.56 million shs$2.26 trillion
05/06/2024$887.89$921.40
+3.77%		$922.20$890.5537.12 million shs$2.30 trillion
05/03/2024$858.17$887.89
+3.46%		$892.81$870.4039.75 million shs$2.22 trillion
05/02/2024$830.41$858.17
+3.34%		$862.37$832.0036.33 million shs$2.15 trillion
05/01/2024$864.02$830.41
-3.89%		$860.00$812.5555.70 million shs$2.08 trillion
04/30/2024$877.57$864.02
-1.54%		$888.13$863.0036.07 million shs$2.16 trillion
04/29/2024$877.35$877.57
+0.03%		$879.92$852.6638.80 million shs$2.19 trillion
04/26/2024$826.32$877.35
+6.18%		$883.31$833.8754.88 million shs$2.19 trillion
04/25/2024$796.77$826.32
+3.71%		$833.23$782.2341.97 million shs$2.07 trillion
04/24/2024$824.23$796.77
-3.33%		$840.82$791.8350.97 million shs$1.99 trillion
04/23/2024$795.18$824.23
+3.65%		$827.69$802.6443.60 million shs$2.06 trillion
04/22/2024$762.00$795.18
+4.35%		$800.73$764.0059.42 million shs$1.99 trillion
04/19/2024$846.71$762.00
-10.00%		$843.24$756.0687.23 million shs$1.91 trillion
04/18/2024$840.35$846.71
+0.76%		$861.90$824.0244.63 million shs$2.12 trillion
04/17/2024$874.15$840.35
-3.87%		$887.75$839.5049.09 million shs$2.10 trillion
04/16/2024$860.01$874.15
+1.64%		$881.14$860.6836.91 million shs$2.19 trillion
04/15/2024$881.86$860.01
-2.48%		$906.13$859.2944.16 million shs$2.15 trillion
04/12/2024$906.16$881.86
-2.68%		$901.75$875.3042.52 million shs$2.20 trillion
04/11/2024$870.39$906.16
+4.11%		$907.39$869.2642.74 million shs$2.27 trillion
04/10/2024$853.54$870.39
+1.97%		$874.00$837.0943.06 million shs$2.18 trillion
04/09/2024$871.33$853.54
-2.04%		$876.35$830.2250.21 million shs$2.13 trillion
04/08/2024$880.08$871.33
-0.99%		$888.30$867.3227.91 million shs$2.18 trillion
04/05/2024$859.05$880.08
+2.45%		$884.81$859.2639.89 million shs$2.20 trillion
04/04/2024$889.64$859.05
-3.44%		$906.34$858.8043.31 million shs$2.15 trillion
04/03/2024$894.52$889.64
-0.55%		$903.74$884.0036.85 million shs$2.22 trillion
04/02/2024$903.63$894.52
-1.01%		$900.94$876.2043.25 million shs$2.24 trillion
04/01/2024$903.56$903.63
+0.01%		$922.25$892.0445.17 million shs$2.26 trillion
03/29/2024$903.56$903.56$913.00$891.9343.52 million shs$2.26 trillion
03/28/2024$902.50$903.56
+0.12%		$912.98$891.9343.45 million shs$2.26 trillion
03/27/2024$925.61$902.50
-2.50%		$932.40$891.2358.48 million shs$2.26 trillion
03/26/2024$950.02$925.61
-2.57%		$963.75$925.0251.15 million shs$2.31 trillion
03/25/2024$942.89$950.02
+0.76%		$967.66$935.1055.03 million shs$2.38 trillion
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
03/22/2024$914.35$942.89
+3.12%		$947.78$908.3458.52 million shs$2.36 trillion
03/21/2024$903.72$914.35
+1.18%		$926.48$904.0547.92 million shs$2.29 trillion
03/20/2024$893.98$903.72
+1.09%		$904.10$882.2347.49 million shs$2.26 trillion
03/19/2024$884.55$893.98
+1.07%		$905.37$850.1266.99 million shs$2.23 trillion
03/18/2024$878.37$884.55
+0.70%		$924.05$870.8566.27 million shs$2.21 trillion
03/15/2024$879.44$878.37
-0.12%		$895.46$862.5763.15 million shs$2.20 trillion
03/14/2024$908.88$879.44
-3.24%		$906.44$866.0060.06 million shs$2.20 trillion
03/13/2024$919.13$908.88
-1.12%		$915.01$884.3563.29 million shs$2.27 trillion
03/12/2024$857.74$919.13
+7.16%		$919.60$861.7366.28 million shs$2.30 trillion
03/11/2024$875.28$857.74
-2.00%		$887.97$841.6667.39 million shs$2.14 trillion
03/08/2024$926.69$875.28
-5.55%		$974.00$865.06113.36 million shs$2.19 trillion
03/07/2024$887.00$926.69
+4.47%		$927.67$896.0260.07 million shs$2.32 trillion
03/06/2024$859.64$887.00
+3.18%		$897.24$870.3058.03 million shs$2.22 trillion
03/05/2024$852.37$859.64
+0.85%		$860.97$834.1751.78 million shs$2.15 trillion
03/04/2024$822.79$852.37
+3.60%		$876.95$837.1961.26 million shs$2.13 trillion
03/01/2024$791.12$822.79
+4.00%		$823.00$794.3547.68 million shs$2.06 trillion
02/29/2024$776.63$791.12
+1.87%		$799.90$783.5050.56 million shs$1.98 trillion
02/28/2024$787.01$776.63
-1.32%		$789.33$771.2539.21 million shs$1.94 trillion
02/27/2024$790.92$787.01
-0.49%		$794.80$771.6239.05 million shs$1.97 trillion
02/26/2024$788.17$790.92
+0.35%		$806.46$785.0650.22 million shs$1.98 trillion
02/23/2024$785.38$788.17
+0.36%		$823.94$775.7182.72 million shs$1.95 trillion
02/22/2024$674.72$785.38
+16.40%		$785.75$742.2085.68 million shs$1.94 trillion
02/21/2024$694.52$674.72
-2.85%		$688.88$662.4967.48 million shs$1.67 trillion
02/20/2024$726.13$694.52
-4.35%		$719.44$677.3470.18 million shs$1.72 trillion
02/19/2024$726.13$726.13$744.02$725.0149.53 million shs$1.79 trillion

Related Companies:
This page (NASDAQ:NVDA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Does this make you sick?
Allegiance Gold
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Biden Nomination CANCELED?
The Freeport Society
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star