NVIDIA (NVDA) Stock Chart & Stock Price History

$124.04

+0.53 (+0.43%)

(As of 09/26/2024 ET)

Compare

NVIDIA Stock Price Performance

5 Day Performance: +6.93%
1 Month Performance: -1.91%
3 Month Performance: -1.87%
6 Month Performance: +34.01%
Year-To-Date Performance: +150.47%
1 Year Performance: +195.96%

Ad Chaikin Analytics

Prepare for an election day stock surprise

During his 50 years on Wall Street, legendary stockpicker Marc Chaikin traded through 13 presidential elections. But that's nothing compared to his new election stock warning.

For all the details, including the #1 stock to SELL before Election Day, click here.

NVDA Stock Chart for Thursday, September, 26, 2024

NVIDIA Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/25/2024	$120.87	$123.51 +2.18%	$124.93	$121.62	283.74 million shs	$3.03 trillion
09/24/2024	$116.26	$120.87 +3.97%	$121.80	$115.38	353.38 million shs	$2.97 trillion
09/23/2024	$116.00	$116.26 +0.22%	$116.99	$114.86	205.81 million shs	$2.86 trillion
09/20/2024	$117.87	$116.00 -1.59%	$118.62	$115.39	382.06 million shs	$2.85 trillion
09/19/2024	$113.37	$117.87 +3.97%	$119.66	$117.25	292.88 million shs	$2.90 trillion
09/18/2024	$115.59	$113.37 -1.92%	$117.70	$113.22	308.20 million shs	$2.79 trillion
What I believe the Bible says about investing.. (Ad) Greed leads to lying, cheating and stealing to fill an endless appetite for more. And as my friend and trusted wealth expert, Charles Mizrahi says, “Greed also leads one to take on risky investments in their portfolios.” But there’s another type of financial sin that’s even more dangerous, and more common than greed… Are you committing it right now without even knowing you’re doing it? Click here for the video.
09/17/2024	$116.78	$115.59 -1.02%	$118.80	$114.83	231.47 million shs	$2.84 trillion
09/16/2024	$119.10	$116.78 -1.95%	$118.18	$114.36	242.61 million shs	$2.87 trillion
09/13/2024	$119.14	$119.10 -0.03%	$119.96	$117.60	237.55 million shs	$2.92 trillion
09/12/2024	$116.91	$119.14 +1.91%	$120.79	$115.38	363.87 million shs	$2.93 trillion
09/11/2024	$108.10	$116.91 +8.15%	$117.18	$107.42	440.16 million shs	$2.88 trillion
09/10/2024	$106.47	$108.10 +1.53%	$109.40	$104.95	267.70 million shs	$2.66 trillion
09/09/2024	$102.83	$106.47 +3.54%	$106.55	$103.69	273.03 million shs	$2.61 trillion
09/06/2024	$107.21	$102.83 -4.09%	$108.15	$100.95	408.21 million shs	$2.53 trillion
09/05/2024	$106.21	$107.21 +0.94%	$109.65	$104.76	305.80 million shs	$2.63 trillion
09/04/2024	$108.00	$106.21 -1.66%	$113.27	$104.12	371.02 million shs	$2.61 trillion
09/03/2024	$119.37	$108.00 -9.53%	$116.21	$107.29	474.16 million shs	$2.65 trillion
09/02/2024	$119.37	$119.37	$121.75	$117.22	333.75 million shs	$2.93 trillion
08/30/2024	$117.59	$119.37 +1.51%	$121.75	$117.22	333.16 million shs	$2.94 trillion
08/29/2024	$125.61	$117.59 -6.38%	$124.43	$116.72	451.84 million shs	$2.89 trillion
08/28/2024	$128.30	$125.61 -2.10%	$128.33	$122.64	438.28 million shs	$3.09 trillion
08/27/2024	$126.46	$128.30 +1.46%	$129.20	$123.88	301.52 million shs	$3.16 trillion
08/26/2024	$129.37	$126.46 -2.25%	$131.26	$124.37	331.10 million shs	$3.11 trillion
08/23/2024	$123.74	$129.37 +4.55%	$129.60	$125.22	321.14 million shs	$3.18 trillion
08/22/2024	$128.50	$123.74 -3.70%	$130.75	$123.10	370.96 million shs	$3.04 trillion
08/21/2024	$127.25	$128.50 +0.98%	$129.35	$126.66	257.00 million shs	$3.16 trillion
08/20/2024	$130.00	$127.25 -2.12%	$129.88	$125.89	298.02 million shs	$3.13 trillion
08/19/2024	$124.58	$130.00 +4.35%	$130.00	$123.42	317.17 million shs	$3.20 trillion
08/16/2024	$122.86	$124.58 +1.40%	$125.00	$121.18	299.26 million shs	$3.06 trillion
08/15/2024	$118.08	$122.86 +4.05%	$123.24	$117.47	316.73 million shs	$3.02 trillion
08/14/2024	$116.14	$118.08 +1.67%	$118.60	$114.07	338.36 million shs	$2.90 trillion
08/13/2024	$109.02	$116.14 +6.53%	$116.23	$111.58	311.14 million shs	$2.86 trillion
08/12/2024	$104.75	$109.02 +4.08%	$111.07	$106.28	324.76 million shs	$2.68 trillion
08/09/2024	$104.97	$104.75 -0.21%	$106.60	$103.44	290.20 million shs	$2.58 trillion
08/08/2024	$98.91	$104.97 +6.13%	$105.50	$97.52	385.18 million shs	$2.58 trillion
08/07/2024	$104.25	$98.91 -5.12%	$108.80	$98.69	408.72 million shs	$2.43 trillion
08/06/2024	$100.45	$104.25 +3.78%	$107.71	$100.55	405.91 million shs	$2.56 trillion
08/05/2024	$107.27	$100.45 -6.36%	$103.40	$90.69	550.40 million shs	$2.47 trillion
08/02/2024	$109.21	$107.27 -1.78%	$108.72	$101.37	480.34 million shs	$2.64 trillion
08/01/2024	$117.02	$109.21 -6.67%	$120.16	$106.81	519.24 million shs	$2.69 trillion
What I believe the Bible says about investing.. (Ad) Greed leads to lying, cheating and stealing to fill an endless appetite for more. And as my friend and trusted wealth expert, Charles Mizrahi says, “Greed also leads one to take on risky investments in their portfolios.” But there’s another type of financial sin that’s even more dangerous, and more common than greed… Are you committing it right now without even knowing you’re doing it? Click here for the video.
07/31/2024	$103.73	$117.02 +12.81%	$118.34	$110.88	466.53 million shs	$2.88 trillion
07/30/2024	$111.59	$103.73 -7.04%	$111.99	$102.54	480.01 million shs	$2.55 trillion
07/29/2024	$113.06	$111.59 -1.30%	$116.28	$111.30	247.15 million shs	$2.74 trillion
07/26/2024	$112.28	$113.06 +0.69%	$116.20	$111.58	292.85 million shs	$2.78 trillion
07/25/2024	$114.25	$112.28 -1.72%	$116.63	$106.30	459.03 million shs	$2.76 trillion
07/24/2024	$122.59	$114.25 -6.80%	$119.94	$113.51	326.40 million shs	$2.81 trillion
07/23/2024	$123.54	$122.59 -0.77%	$124.69	$122.10	170.61 million shs	$3.02 trillion
07/22/2024	$117.93	$123.54 +4.76%	$124.07	$119.86	257.42 million shs	$3.04 trillion
07/19/2024	$121.09	$117.93 -2.61%	$121.60	$117.37	216.45 million shs	$2.90 trillion
07/18/2024	$117.99	$121.09 +2.63%	$122.40	$116.56	320.31 million shs	$2.98 trillion
07/17/2024	$126.36	$117.99 -6.62%	$121.85	$116.73	387.99 million shs	$2.90 trillion
07/16/2024	$128.44	$126.36 -1.62%	$129.04	$124.58	214.12 million shs	$3.11 trillion
07/15/2024	$129.24	$128.44 -0.62%	$131.39	$127.18	203.89 million shs	$3.16 trillion
07/12/2024	$127.40	$129.24 +1.44%	$131.92	$127.22	248.14 million shs	$3.18 trillion
07/11/2024	$134.91	$127.40 -5.57%	$136.15	$127.05	373.04 million shs	$3.13 trillion
07/10/2024	$131.38	$134.91 +2.69%	$135.10	$132.42	247.07 million shs	$3.32 trillion
07/09/2024	$128.20	$131.38 +2.48%	$133.82	$128.66	285.46 million shs	$3.23 trillion
07/08/2024	$125.83	$128.20 +1.88%	$130.77	$127.04	236.71 million shs	$3.15 trillion
07/05/2024	$128.28	$125.83 -1.91%	$128.85	$125.68	213.23 million shs	$3.10 trillion
07/04/2024	$128.28	$128.28	$128.28	$121.36	215.75 million shs	$3.16 trillion
07/03/2024	$122.67	$128.28 +4.57%	$128.28	$121.36	215.75 million shs	$3.16 trillion
07/02/2024	$124.30	$122.67 -1.31%	$123.41	$121.03	217.79 million shs	$3.02 trillion
07/01/2024	$123.54	$124.30 +0.62%	$124.84	$118.83	284.08 million shs	$3.06 trillion
06/28/2024	$123.99	$123.54 -0.36%	$127.71	$122.75	314.96 million shs	$3.04 trillion
06/27/2024	$126.40	$123.99 -1.91%	$126.41	$122.92	251.71 million shs	$3.05 trillion
06/26/2024	$126.09	$126.40 +0.25%	$128.12	$122.60	361.04 million shs	$3.11 trillion
06/25/2024	$118.11	$126.09 +6.76%	$126.50	$119.32	423.73 million shs	$3.10 trillion