NVDA Daily Statistics
NVDA daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Nvidia Corp (NVDA) company overview
Nvidia is a leading developer of graphics processing units. Traditionally, GPUs were used to enhance the experience on computing platforms, most notably in gaming applications on PCs. GPU use cases have since emerged as important semiconductors used in artificial intelligence to run large language models. Nvidia not only offers AI GPUs, but also a software platform, Cuda, used for AI model development and training. Nvidia is also expanding its data center networking solutions, helping to tie GPUs together to handle complex workloads.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 233.88 | 233.89 | 229.11 | 229.28 | — |
| 2026-10-08 | 234.93 | 237.07 | 229.85 | 230.48 | — |
| 2026-10-07 | 237.68 | 239.08 | 236.39 | 237.47 | — |
| 2026-10-06 | 242.08 | 243.37 | 238.93 | 239.24 | — |
| 2026-10-05 | 236.07 | 240.1 | 235.15 | 238.9 | — |
| 2026-10-02 | 236.05 | 237.87 | 233.6 | 233.95 | — |
| 2026-10-01 | 229.95 | 232.29 | 228.16 | 230.86 | — |
| 2026-09-30 | 229 | 232.37 | 228.17 | 228.38 | — |
| 2026-09-29 | 230.99 | 232.82 | 227.02 | 227.21 | — |
| 2026-09-28 | 229.7 | 233.21 | 228.04 | 228.86 | — |
| 2026-09-25 | 225.15 | 226.94 | 223.13 | 225.07 | — |
| 2026-09-24 | 222.12 | 224.9 | 221.09 | 224.58 | — |
| 2026-09-23 | 228.08 | 228.95 | 224.02 | 225.51 | — |
| 2026-09-21 | 222.94 | 228.5 | 221.56 | 227.38 | — |
| 2026-09-18 | 219.35 | 222.73 | 218.04 | 222.27 | — |
| 2026-09-17 | 218.39 | 219.9 | 217.15 | 219.34 | — |
| 2026-09-16 | 214.14 | 216.76 | 212.5 | 213.9 | — |
| 2026-09-15 | 213.09 | 213.94 | 211.16 | 212.17 | — |
| 2026-09-14 | 211.08 | 212.77 | 208.93 | 210.96 | — |
| 2026-09-11 | 221.25 | 222 | 218.15 | 218.29 | — |
| 2026-09-10 | 220.49 | 220.99 | 217.2 | 218.36 | — |
| 2026-09-09 | 225.27 | 226.18 | 223.46 | 223.67 | — |
| 2026-09-08 | 233.21 | 233.71 | 224.85 | 225.73 | — |
| 2026-09-04 | 231.14 | 234.76 | 229.63 | 230.36 | — |
| 2026-09-02 | 218.79 | 227.95 | 218.48 | 224.41 | — |
| 2026-09-01 | 216.61 | 220.41 | 215.1 | 217.44 | — |
| 2026-08-31 | 218.86 | 221.29 | 216.21 | 220.78 | — |
| 2026-08-28 | 227.36 | 229.26 | 216.81 | 217.55 | — |
| 2026-08-27 | 222.86 | 230.47 | 220.9 | 227.98 | — |
| 2026-08-26 | 212.64 | 213.6 | 209.23 | 209.66 | — |
| 2026-08-25 | 211.03 | 214.73 | 210.11 | 213.05 | — |
| 2026-08-24 | 215.53 | 215.59 | 207.25 | 208.48 | — |
| 2026-08-21 | 218.42 | 218.74 | 214.5 | 214.72 | — |
| 2026-08-20 | 218.36 | 219.86 | 215.66 | 216.85 | — |
| 2026-08-19 | 221.67 | 222.87 | 216.76 | 217.56 | — |
| 2026-08-18 | 220.45 | 221.64 | 218.69 | 219.74 | — |
| 2026-08-17 | 226.02 | 227.92 | 224.86 | 225.01 | — |
| 2026-08-14 | 226.8 | 227.49 | 224.5 | 225.16 | — |
| 2026-08-13 | 225.05 | 227.23 | 223.71 | 225.3 | — |
| 2026-08-12 | 221.04 | 225.1 | 220.2 | 224.09 | — |
| 2026-08-11 | 222.15 | 222.2 | 216.3 | 217.5 | — |
| 2026-08-10 | 223.45 | 224.14 | 216.77 | 217.55 | — |
| 2026-08-07 | 221.59 | 224.76 | 220.66 | 223.96 | — |
| 2026-08-06 | 221.53 | 223.63 | 217.27 | 218.99 | — |
| 2026-08-05 | 216.86 | 222.22 | 216.4 | 219.22 | — |
| 2026-08-04 | 211.49 | 213.06 | 209.05 | 211.94 | — |
| 2026-08-03 | 197.69 | 208.74 | 196.85 | 206.64 | — |
| 2026-07-31 | 198.44 | 201.97 | 194.95 | 200.75 | — |
| 2026-07-30 | 193.45 | 197.25 | 191.52 | 195.04 | — |
| 2026-07-29 | 195.85 | 197.07 | 190.01 | 190.01 | — |
| 2026-07-28 | 194.95 | 198.7 | 192.74 | 197.01 | — |
| 2026-07-27 | 208.11 | 208.75 | 195.44 | 196.51 | — |
| 2026-07-24 | 207.56 | 211.91 | 204.81 | 206.84 | — |
| 2026-07-23 | 209.4 | 210.87 | 205.96 | 208.76 | — |
| 2026-07-22 | 205.8 | 214.39 | 204.95 | 212.06 | — |
| 2026-07-21 | 207.54 | 208.65 | 204.01 | 207.29 | — |
| 2026-07-20 | 206.04 | 207.74 | 202.28 | 203.28 | — |
| 2026-07-17 | 202.4 | 206.65 | 197.97 | 202.81 | — |
| 2026-07-16 | 210.26 | 211.08 | 205.85 | 207.4 | — |
| 2026-07-15 | 212.01 | 213.81 | 206.04 | 212.5 | — |
| 2026-07-14 | 208.2 | 212.54 | 203.8 | 211.8 | — |
| 2026-07-13 | 208.54 | 210.57 | 203.35 | 203.53 | — |
| 2026-07-10 | 201.92 | 211 | 201.92 | 210.96 | — |
| 2026-07-09 | 204.46 | 204.58 | 198.97 | 202.78 | — |
| 2026-07-08 | 195.13 | 205.15 | 195.1 | 204.12 | — |
| 2026-07-07 | 192.37 | 198.41 | 191.15 | 196.93 | — |
| 2026-07-06 | 194.39 | 197.55 | 194 | 195.55 | — |
| 2026-07-02 | 197.15 | 200.05 | 192.35 | 194.83 | — |
| 2026-07-01 | 196.17 | 199.85 | 193.45 | 197.58 | — |
| 2026-06-30 | 197.2 | 200.63 | 195.11 | 200.09 | — |
| 2026-06-29 | 193.79 | 196.17 | 189.8 | 194.97 | — |
| 2026-06-26 | 193.1 | 195.55 | 191.22 | 192.53 | — |
| 2026-06-25 | 200.08 | 200.79 | 192.13 | 195.74 | — |
| 2026-06-24 | 200.07 | 201.65 | 196.58 | 199 | — |
| 2026-06-23 | 202.16 | 203.77 | 200 | 200.04 | — |
| 2026-06-22 | 211.44 | 213.99 | 207.72 | 208.65 | — |
| 2026-06-18 | 207.27 | 211.39 | 206.5 | 210.69 | — |
| 2026-06-17 | 208.53 | 209.21 | 203.45 | 204.65 | — |
| 2026-06-16 | 211.12 | 211.49 | 207.29 | 207.41 | — |
| 2026-06-15 | 208.85 | 212.71 | 208.34 | 212.45 | — |
| 2026-06-12 | 204.73 | 207.07 | 203.44 | 205.19 | — |
| 2026-06-11 | 201.4 | 205.66 | 199.54 | 204.87 | — |
| 2026-06-10 | 204.43 | 207.22 | 199.92 | 200.42 | — |
| 2026-06-09 | 210.62 | 211.39 | 199.34 | 208.19 | — |
| 2026-06-05 | 214.43 | 214.87 | 204.34 | 205.1 | — |
| 2026-06-04 | 213.9 | 221.6 | 210.97 | 218.66 | — |
| 2026-06-03 | 221.68 | 222.82 | 214.51 | 214.75 | — |
| 2026-06-02 | 227.19 | 232.28 | 221.35 | 222.82 | — |
| 2026-06-01 | 215.78 | 224.87 | 215.7 | 224.36 | — |
| 2026-05-29 | 214.45 | 217.86 | 211.13 | 211.14 | — |
| 2026-05-28 | 211.27 | 215.52 | 211.22 | 214.25 | — |
| 2026-05-27 | 214.12 | 214.14 | 208.78 | 212.6 | — |
| 2026-05-22 | 220.9 | 221.01 | 214.8 | 215.33 | — |
| 2026-05-21 | 222.29 | 227.4 | 217.93 | 219.51 | — |
| 2026-05-20 | 223.18 | 226.13 | 220.5 | 223.47 | — |
| 2026-05-19 | 219.7 | 224.48 | 217.91 | 220.61 | — |
| 2026-05-18 | 229.82 | 230 | 218.37 | 222.32 | — |
| 2026-05-15 | 229.75 | 231.5 | 224.25 | 225.32 | — |
| 2026-05-14 | 229.73 | 236.54 | 229.31 | 235.74 | — |
| 2026-05-13 | 224.93 | 227.84 | 221.57 | 225.83 | — |
| 2026-05-12 | 218.54 | 223.75 | 214.92 | 220.78 | — |
| 2026-05-11 | 213.93 | 222.3 | 213.89 | 219.44 | — |
| 2026-05-08 | 213.03 | 217.8 | 212.89 | 215.2 | — |
| 2026-05-07 | 208.32 | 214.2 | 206.5 | 211.5 | — |
| 2026-05-06 | 199.81 | 208.26 | 198.61 | 207.83 | — |
| 2026-05-05 | 199.3 | 200.24 | 196.03 | 196.5 | — |
| 2026-05-04 | 199.54 | 201.73 | 194.74 | 198.48 | — |
| 2026-05-01 | 201.28 | 203 | 197.12 | 198.45 | — |
| 2026-04-30 | 209.94 | 210.3 | 198.7 | 199.57 | — |
| 2026-04-29 | 212.71 | 212.71 | 207.58 | 209.25 | — |
| 2026-04-28 | 209.51 | 214.73 | 208.2 | 213.17 | — |
| 2026-04-27 | 209.65 | 216.82 | 207.38 | 216.61 | — |
| 2026-04-24 | 199.96 | 210.95 | 199.81 | 208.27 | — |
| 2026-04-23 | 202.4 | 203.83 | 197.22 | 199.64 | — |
| 2026-04-22 | 201 | 202.5 | 199.32 | 202.5 | — |
| 2026-04-21 | 202.13 | 202.75 | 199 | 199.88 | — |
| 2026-04-20 | 199.98 | 202.17 | 197.84 | 202.06 | — |
| 2026-04-17 | 199.88 | 201.7 | 199.27 | 201.68 | — |
| 2026-04-16 | 197.43 | 199.85 | 195.81 | 198.35 | — |
| 2026-04-15 | 196.55 | 200.4 | 195.74 | 198.87 | — |