Education
About Us
Working with TipRanks
Follow Us
Nvidia (NVDA)
NASDAQ:NVDA
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2025
134.15
135.66
133.31
135.50
135.50
+3.21%
192,953,594
0.68
May 23, 2025
130.00
132.68
129.16
131.29
131.29
-1.16%
198,821,297
0.70
May 22, 2025
132.23
134.25
131.55
132.83
132.83
+0.78%
187,344,000
0.65
May 21, 2025
133.06
137.40
130.59
131.80
131.80
-1.92%
270,608,719
0.95
May 20, 2025
134.29
134.58
132.62
134.38
134.38
-0.88%
161,514,203
0.57
May 19, 2025
132.39
135.87
132.39
135.57
135.57
+0.13%
193,154,594
0.68
May 16, 2025
136.22
136.35
133.46
135.40
135.40
+0.42%
226,542,500
0.80
May 15, 2025
134.30
136.30
132.66
134.83
134.83
-0.38%
226,632,609
0.80
May 14, 2025
133.20
135.44
131.68
135.34
135.34
+4.16%
281,180,812
1.00
May 13, 2025
124.98
131.22
124.47
129.93
129.93
+5.63%
330,430,125
1.18
May 12, 2025
121.97
123.00
120.28
123.00
123.00
+5.44%
225,023,297
0.80
May 09, 2025
117.35
118.23
115.21
116.65
116.65
-0.61%
132,972,203
0.47
May 08, 2025
118.25
118.68
115.85
117.37
117.37
+0.26%
198,428,094
0.70
May 07, 2025
113.05
117.68
112.28
117.06
117.06
+3.10%
207,827,812
0.73
May 06, 2025
111.48
114.74
110.82
113.54
113.54
-0.25%
158,525,594
0.56
May 05, 2025
112.91
114.67
112.66
113.82
113.82
-0.59%
133,163,203
0.46
May 02, 2025
114.18
115.40
113.37
114.50
114.50
+2.59%
190,194,797
0.65
May 01, 2025
113.08
114.94
111.30
111.61
111.61
+2.47%
236,121,500
0.80
Apr 30, 2025
104.47
108.92
104.08
108.92
108.92
-0.09%
235,044,609
0.79
Apr 29, 2025
107.67
110.20
107.44
109.02
109.02
+0.27%
170,444,297
0.56
Apr 28, 2025
109.69
110.37
106.02
108.73
108.73
-2.05%
207,708,500
0.66
Apr 25, 2025
106.85
111.92
105.73
111.01
111.01
+4.30%
251,064,703
0.80
Apr 24, 2025
103.48
106.54
103.11
106.43
106.43
+3.62%
220,815,016
0.71
Apr 23, 2025
104.52
104.80
102.02
102.71
102.71
+3.86%
247,526,000
0.79
Apr 22, 2025
98.78
99.81
97.28
98.89
98.89
+2.04%
241,004,797
0.77
Apr 21, 2025
98.77
99.44
95.04
96.91
96.91
-4.51%
288,501,094
0.93
Apr 17, 2025
104.45
104.47
100.05
101.49
101.49
-2.87%
292,517,500
0.95
Apr 16, 2025
104.55
106.79
100.45
104.49
104.49
-6.87%
397,016,906
1.30
Apr 15, 2025
110.97
113.62
110.50
112.20
112.20
+1.35%
228,966,891
0.75
Apr 14, 2025
114.11
114.29
109.07
110.71
110.71
-0.20%
264,705,000
0.87
Apr 11, 2025
108.50
111.55
107.48
110.93
110.93
+3.12%
313,417,312
1.04
Apr 10, 2025
109.37
110.86
99.15
107.57
107.57
-5.91%
435,324,188
1.46
Apr 09, 2025
98.89
115.10
97.53
114.33
114.33
+18.72%
612,918,250
2.08
Apr 08, 2025
103.81
105.85
94.46
96.30
96.30
-1.37%
476,243,406
1.63
Apr 07, 2025
87.46
101.75
86.62
97.64
97.64
+3.53%
611,041,250
2.14
Apr 04, 2025
98.91
100.13
92.11
94.31
94.31
-7.36%
532,273,812
1.90
Apr 03, 2025
103.51
105.63
101.60
101.80
101.80
-7.81%
336,402,594
1.21
Apr 02, 2025
107.29
111.98
106.79
110.42
110.42
+0.25%
220,601,203
0.80
Apr 01, 2025
108.52
110.20
106.47
110.15
110.15
+1.63%
222,614,000
0.81
Mar 31, 2025
105.13
110.96
103.65
108.38
108.38
-1.18%
299,212,719
1.10
Mar 28, 2025
111.49
112.87
109.07
109.67
109.67
-1.58%
229,872,500
0.85
Mar 27, 2025
111.35
114.45
110.66
111.43
111.43
-2.05%
236,902,094
0.88
Mar 26, 2025
118.73
118.84
112.71
113.76
113.76
-5.74%
296,431,719
1.10
Mar 25, 2025
120.55
121.29
118.92
120.69
120.69
-0.59%
167,447,203
0.62
Mar 24, 2025
119.88
122.22
119.34
121.41
121.41
+3.15%
227,380,094
0.84
Mar 21, 2025
116.94
117.99
115.42
117.70
117.70
-0.70%
266,498,500
0.98
Mar 20, 2025
116.55
120.20
116.47
118.53
118.53
+0.86%
248,829,703
0.92
Mar 19, 2025
117.27
120.45
115.68
117.52
117.52
+1.81%
273,426,219
1.01
Mar 18, 2025
118.00
119.02
114.54
115.43
115.43
-3.43%
297,843,812
1.11
Mar 17, 2025
122.74
122.89
118.03
119.53
119.53
-1.76%
254,465,500
0.95
Rows: