NVIDIA Corporation (NVDA) Historical Stock Data
877.35 ↑51.03 (6.18%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, NVDA is down -0.26% a day on average. There have been 17 days where NVIDIA Corporation closed green and 13 days where NVDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 838.18 | 877.35 | ↑$39.17 (4.67%) | 833.87 | 883.31 | 55.04M |
| 2024-04-25 | 788.68 | 826.32 | ↑$37.64 (4.77%) | 782.23 | 833.23 | 42.37M |
| 2024-04-24 | 839.50 | 796.77 | ↓$42.73 (-5.09%) | 791.83 | 840.82 | 51.11M |
| 2024-04-23 | 807.69 | 824.23 | ↑$16.54 (2.05%) | 802.64 | 827.69 | 43.75M |
| 2024-04-22 | 781.04 | 795.18 | ↑$14.14 (1.81%) | 764.00 | 800.73 | 59.57M |
| 2024-04-19 | 831.50 | 762.00 | ↓$69.50 (-8.36%) | 756.06 | 843.24 | 87.34M |
| 2024-04-18 | 849.70 | 846.71 | ↓$2.99 (-0.35%) | 824.02 | 861.90 | 44.67M |
| 2024-04-17 | 883.40 | 840.35 | ↓$43.05 (-4.87%) | 839.50 | 887.75 | 49.43M |
| 2024-04-16 | 864.33 | 874.15 | ↑$9.82 (1.14%) | 860.64 | 881.18 | 36.96M |
| 2024-04-15 | 890.98 | 860.01 | ↓$30.97 (-3.48%) | 859.29 | 906.13 | 44.24M |
| 2024-04-12 | 896.99 | 881.86 | ↓$15.13 (-1.69%) | 875.30 | 901.75 | 42.59M |
| 2024-04-11 | 874.20 | 906.16 | ↑$31.96 (3.66%) | 869.26 | 907.39 | 43.04M |
| 2024-04-10 | 839.26 | 870.39 | ↑$31.13 (3.71%) | 837.09 | 874.00 | 43.12M |
| 2024-04-09 | 874.42 | 853.54 | ↓$20.88 (-2.39%) | 830.22 | 876.35 | 50.26M |
| 2024-04-08 | 887.00 | 871.33 | ↓$15.67 (-1.77%) | 867.32 | 888.30 | 28.28M |
| 2024-04-05 | 868.66 | 880.08 | ↑$11.42 (1.31%) | 859.26 | 884.81 | 39.93M |
| 2024-04-04 | 904.06 | 859.05 | ↓$45.01 (-4.98%) | 858.80 | 906.34 | 43.42M |
| 2024-04-03 | 884.84 | 889.64 | ↑$4.80 (0.54%) | 884.00 | 903.74 | 36.89M |
| 2024-04-02 | 884.48 | 894.52 | ↑$10.04 (1.14%) | 876.20 | 900.94 | 43.27M |
| 2024-04-01 | 902.99 | 903.63 | ↑$0.64 (0.07%) | 892.04 | 922.25 | 45.20M |
| 2024-03-28 | 900.00 | 903.56 | ↑$3.56 (0.40%) | 891.93 | 913.00 | 43.48M |
| 2024-03-27 | 931.12 | 902.50 | ↓$28.62 (-3.07%) | 891.23 | 932.40 | 58.54M |
| 2024-03-26 | 958.51 | 925.61 | ↓$32.90 (-3.43%) | 925.02 | 963.75 | 51.28M |
| 2024-03-25 | 939.41 | 950.02 | ↑$10.61 (1.13%) | 935.10 | 967.66 | 55.10M |
| 2024-03-22 | 911.41 | 942.89 | ↑$31.48 (3.45%) | 908.34 | 947.78 | 58.58M |
| 2024-03-21 | 923.00 | 914.35 | ↓$8.65 (-0.94%) | 904.05 | 926.48 | 47.97M |
| 2024-03-20 | 897.97 | 903.72 | ↑$5.75 (0.64%) | 882.23 | 904.10 | 47.66M |
| 2024-03-19 | 867.00 | 893.98 | ↑$26.98 (3.11%) | 850.10 | 905.44 | 67.11M |
| 2024-03-18 | 903.88 | 884.55 | ↓$19.33 (-2.14%) | 870.85 | 924.05 | 66.65M |
| 2024-03-15 | 869.30 | 878.37 | ↑$9.07 (1.04%) | 862.57 | 895.46 | 64.13M |
Create an account or log in to view more rows.
$NVDA I’ll be buying more if this dips!
$NVDA just fucking go already jeesh
$NVDA we all speculate but nobody knows what going to happen.
$NVDA almost go time
$NVDA Buy the dip
$NVDA what a horse shit show!
$NVDA why is this not moving lol
$NVDA my hands are made out of diamonds
$NVDA wow. The volume is so low today. Unreal
$NVDA I mean ... head and shoulders .....