Free Trial

NVIDIA (NVDA) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free NVDA Stock Alerts
$877.35
+51.03 (+6.18%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NVIDIA Stock Price Performance

5 Day
Performance
+6.44%
1 Month
Performance
-2.90%
3 Month
Performance
+43.75%
6 Month
Performance
+116.63%
Year-To-Date
Performance
+77.16%
1 Year
Performance
+216.17%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

NVDA Stock Chart for Sunday, April, 28, 2024

NVDA Chart by TradingView

NVIDIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/16/2024$726.58$726.13
-0.06%		$744.02$725.0149.39 million shs$1.79 trillion
02/15/2024$739.00$726.58
-1.68%		$739.48$724.0141.80 million shs$1.79 trillion
02/14/2024$721.28$739.00
+2.46%		$742.35$719.3850.38 million shs$1.83 trillion
02/13/2024$722.48$721.28
-0.17%		$734.49$696.2260.14 million shs$1.78 trillion
02/12/2024$721.33$722.48
+0.16%		$746.11$712.5061.24 million shs$1.78 trillion
02/09/2024$696.41$721.33
+3.58%		$721.85$702.1243.55 million shs$1.78 trillion
02/08/2024$700.99$696.41
-0.65%		$707.94$694.5541.34 million shs$1.72 trillion
02/07/2024$682.23$700.99
+2.75%		$702.20$676.0049.32 million shs$1.73 trillion
02/06/2024$693.32$682.23
-1.60%		$697.54$663.0068.10 million shs$1.69 trillion
02/05/2024$661.60$693.32
+4.79%		$694.97$672.0567.58 million shs$1.71 trillion
02/02/2024$630.27$661.60
+4.97%		$665.98$636.9047.55 million shs$1.63 trillion
02/01/2024$615.27$630.27
+2.44%		$631.90$616.5036.69 million shs$1.56 trillion
01/31/2024$627.74$615.27
-1.99%		$622.69$607.0045.26 million shs$1.52 trillion
01/30/2024$624.65$627.74
+0.49%		$634.93$622.6040.78 million shs$1.55 trillion
01/29/2024$610.31$624.65
+2.35%		$624.89$609.0834.67 million shs$1.54 trillion

Related Companies:
This page (NASDAQ:NVDA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace