NVDA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.15 |
| 2017 | 0 |
| 2017 | 0.78 |
| 2017 | 7.31 |
| 2017 | 3.25 |
| 2017 | -0.35 |
| 2017 | -5.3 |
| 2017 | -6.27 |
| 2017 | -3.91 |
| 2017 | 2.48 |
| 2017 | 6.43 |
| 2017 | 0.75 |
| 2017 | 3.03 |
| 2017 | -7.72 |
| 2017 | -4.78 |
| 2017 | 5.83 |
| 2017 | 1.56 |
| 2017 | -0.76 |
| 2017 |
In the last 52 weeks, NVDA increased in 29 and decreased in 23. The average return for this period was +1.21%, while the median return was +0.58%. Maximum gain was +26.84% on 2025-04-11 and maximum loss was -11.06% on 2025-04-17.
Total : 52 Weeks
In the last 52 weeks, NVDA increased in 29 and decreased in 23. The average return for this period was +1.21%, while the median return was +0.58%. Maximum gain was +26.84% on 2025-04-11 and maximum loss was -11.06% on 2025-04-17.
In the last 52 weeks, NVDA increased in 29 and decreased in 23. The average return for this period was +1.21%, while the median return was +0.58%. Maximum gain was +26.84% on 2025-04-11 and maximum loss was -11.06% on 2025-04-17.
| 2025-12-26 | 183.9 | 190.5 | +3.6% |
| 2025-12-19 | 177.9 | 181.0 | +1.7% |
| 2025-12-12 | 182.6 | 175.0 | -4.2% |
| 2025-12-05 | 174.8 | 182.4 | +4.4% |
| 2025-11-28 | 179.5 | 177.0 | -1.4% |
| 2025-11-21 | 186.0 | 178.9 | -3.8% |
| 2025-11-14 | 195.1 | 190.2 | -2.5% |
| 2025-11-07 | 208.1 | 188.2 | -9.6% |
| 2025-10-31 | 190.0 | 202.5 | +6.6% |
| 2025-10-24 | 183.1 | 186.3 | +1.7% |
| 2025-10-17 | 188.0 | 183.2 | -2.5% |
| 2025-10-10 | 185.5 | 183.2 | -1.3% |
| 2025-10-03 | 180.4 | 187.6 | +4.0% |
| 2025-09-26 | 175.3 | 178.2 | +1.6% |
| 2025-09-19 | 175.7 | 176.7 | +0.6% |
| 2025-09-12 | 167.6 | 177.8 | +6.1% |
| 2025-09-05 | 170.0 | 167.0 | -1.8% |
| 2025-08-29 | 178.4 | 174.2 | -2.3% |
| 2025-08-22 | 180.6 | 178.0 | -1.4% |
| 2025-08-15 | 182.1 | 180.5 | -0.9% |
| 2025-08-08 | 175.2 | 182.7 | +4.3% |
| 2025-08-01 | 174.0 | 173.7 | -0.2% |
| 2025-07-25 | 172.8 | 173.5 | +0.4% |
| 2025-07-18 | 165.4 | 172.4 | +4.3% |
| 2025-07-11 | 158.2 | 164.9 | +4.2% |
| 2025-07-03 | 158.4 | 159.3 | +0.6% |
| 2025-06-27 | 142.5 | 157.8 | +10.7% |
| 2025-06-20 | 143.4 | 143.9 | +0.3% |
| 2025-06-13 | 143.2 | 142.0 | -0.9% |
| 2025-06-06 | 135.5 | 141.7 | +4.6% |
| 22.61 |
| 2017 | 4.94 |
| 2017 | 3.2 |
| 2017 | 0 |
| 2017 | 4.76 |
| 2017 | 3.84 |
| 2017 | 0.26 |
| 2017 | -6.96 |
| 2017 | 1.1 |
| 2017 | 10.16 |
| 2017 | 0.96 |
| 2017 | -2.38 |
| 2017 | 1.46 |
| 2017 | -7.36 |
| 2017 | 1.25 |
| 2017 | 0.99 |
| 2017 | 3.65 |
| 2017 | -2.85 |
| 2017 | 8.7 |
| 2017 | -3.46 |
| 2017 | 0.68 |
| 2017 | 0.22 |
| 2017 | 6.35 |
| 2017 | 0.61 |
| 2017 | 2.23 |
| 2017 | 3.37 |
| 2017 | 4.25 |
| 2017 | -2.22 |
| 2017 | 2.26 |
| 2017 | -9.02 |
| 2017 | -4.2 |
| 2017 | -0.21 |
| 2017 | 1.04 |
| 2017 | 0.21 |
| 2018 | 10.22 |
| 2018 | 1.09 |
| 2018 | 2.68 |
| 2018 | 5.56 |
| 2018 | -3.79 |
| 2018 | 2.11 |
| 2018 | 3.74 |
| 2018 | 0.49 |
| 2018 | -4.68 |
| 2018 | 4.61 |
| 2018 | 1.29 |
| 2018 | -6.13 |
| 2018 | -2.69 |
| 2018 | -6.29 |
| 2018 | 6.83 |
| 2018 | -1.21 |
| 2018 | -1.39 |
| 2018 | 5.47 |
| 2018 | 4.61 |
| 2018 | -3.91 |
| 2018 | -0.32 |
| 2018 | 3.7 |
| 2018 | 1.39 |
| 2018 | 1.38 |
| 2018 | -4.86 |
| 2018 | -4.05 |
| 2018 | 5.64 |
| 2018 | -0.48 |
| 2018 | 1.13 |
| 2018 | 0.8 |
| 2018 | -0.16 |
| 2018 | 1.27 |
| 2018 | -4.08 |
| 2018 | 12.01 |
| 2018 | 2.63 |
| 2018 | -2.86 |
| 2018 | 1.32 |
| 2018 | -4.35 |
| 2018 | 7.33 |
| 2018 | -4.93 |
| 2018 | -7.51 |
| 2018 | -6.83 |
| 2018 | -14.19 |
| 2018 | 5.29 |
| 2018 | -4.1 |
| 2018 | -18.61 |
| 2018 | -10.4 |
| 2018 | 9.07 |
| 2018 | -14.58 |
| 2018 | 0.55 |
| 2018 | -10.74 |
| 2018 | 5.7 |
| 2019 | 0.59 |
| 2019 | 7.51 |
| 2019 | 6.81 |
| 2019 | 2.83 |
| 2019 | 6.16 |
| 2019 | 1.93 |
| 2019 | 7.38 |
| 2019 | 1.53 |
| 2019 | -3.69 |
| 2019 | -4.56 |
| 2019 | 12.14 |
| 2019 | 3.74 |
| 2019 | 2.05 |
| 2019 | 4.15 |
| 2019 | 0.21 |
| 2019 | -1.69 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-14 | 190.83 | 196.51 | 190.8 | 196.51 | — |
| 2026-04-13 | 186.02 | 189.65 | 185.74 | 189.31 | — |
| 2026-04-10 | 184.42 | 190 | 184.3 | 188.63 | — |
| 2026-04-09 | 181.84 | 184.08 | 180.62 | 183.91 | — |
| 2026-04-08 | 184.45 | 185.26 | 180.31 | 182.08 | — |
| 2026-04-07 | 175.65 | 178.21 | 173.66 | 178.1 | — |
| 2026-04-06 | 177.15 | 177.79 | 175.76 | 177.64 | — |
| 2026-04-02 | 172.18 | 177.48 | 171.37 | 177.39 | — |
| 2026-04-01 | 176 | 177.37 | 174.76 | 175.75 | — |
| 2026-03-31 | 166.97 | 174.62 | 166.96 | 174.4 | — |
| 2026-03-30 | 168.74 | 169.45 | 164.27 | 165.17 | — |
| 2026-03-27 | 170 | 170.97 | 167.01 | 167.52 | — |
| 2026-03-26 | 176.17 | 176.5 | 171.14 | 171.24 | — |
| 2026-03-25 | 177.1 | 181.21 | 176.86 | 178.68 | — |
| 2026-03-24 | 174.76 | 176.22 | 173.98 | 175.2 | — |
| 2026-03-23 | 177.25 | 178.37 | 174.76 | 175.64 | — |
| 2026-03-20 | 178 | 178.26 | 171.73 | 172.7 | — |
| 2026-03-19 | 178.01 | 179.98 | 175.79 | 178.56 | — |
| 2026-03-18 | 182.49 | 183.38 | 180.33 | 180.4 | — |
| 2026-03-17 | 185.05 | 185.4 | 181.68 | 181.93 | — |
| 2026-03-16 | 182.97 | 188.87 | 181.41 | 183.22 | — |
| 2026-03-13 | 184.91 | 186.09 | 179.94 | 180.25 | — |
| 2026-03-12 | 184.05 | 184.94 | 181.75 | 183.14 | — |
| 2026-03-11 | 185.91 | 187.62 | 184.45 | 186.03 | — |
| 2026-03-10 | 182.4 | 186.44 | 182.01 | 184.77 | — |
| 2026-03-09 | 176.83 | 182.91 | 175.56 | 182.65 | — |
| 2026-03-06 | 179.84 | 182.76 | 176.82 | 177.82 | — |
| 2026-03-05 | 181.17 | 184.06 | 177.88 | 183.34 | — |
| 2026-03-04 | 180.44 | 184.7 | 180.06 | 183.04 | — |
| 2026-03-03 | 178.49 | 180.9 | 176.92 | 180.05 | — |
| 2026-03-02 | 175.01 | 183.46 | 174.64 | 182.48 | — |
| 2026-02-27 | 181.25 | 182.59 | 176.38 | 177.19 | — |
| 2026-02-26 | 194.27 | 194.29 | 184.32 | 184.89 | — |
| 2026-02-25 | 194.45 | 197.63 | 193.79 | 195.56 | — |
| 2026-02-25 | 194.45 | 197.63 | 193.79 | 195.56 | — |
| 2026-02-25 | 194.45 | 197.63 | 193.79 | 195.56 | — |
| 2026-02-24 | 191.49 | 193.77 | 187.4 | 192.85 | — |
| 2026-02-23 | 191.4 | 193.95 | 189.58 | 191.55 | — |
| 2026-02-20 | 186.57 | 190.33 | 185.94 | 189.82 | — |
| 2026-02-19 | 187.06 | 188.43 | 185.66 | 187.9 | — |
| 2026-02-18 | 188.75 | 190.37 | 186.76 | 187.98 | — |
| 2026-02-17 | 181.75 | 187.15 | 179.18 | 184.97 | — |
| 2026-02-13 | 187.48 | 187.5 | 181.59 | 182.81 | — |
| 2026-02-12 | 193.03 | 193.61 | 186.51 | 186.94 | — |
| 2026-02-11 | 192.45 | 193.26 | 188.77 | 190.05 | — |
| 2026-02-10 | 191.38 | 192.48 | 188.12 | 188.54 | — |
| 2026-02-09 | 184.26 | 193.66 | 183.95 | 190.04 | — |
| 2026-02-06 | 176.69 | 187 | 174.6 | 185.41 | — |
| 2026-02-05 | 174.93 | 176.82 | 171.03 | 171.88 | — |
| 2026-02-04 | 179.46 | 179.58 | 171.91 | 174.19 | — |
| 2026-02-03 | 186.24 | 186.27 | 176.23 | 180.34 | — |
| 2026-02-02 | 187.2 | 190.3 | 184.88 | 185.61 | — |
| 2026-01-30 | 191.21 | 194.49 | 189.47 | 191.13 | — |
| 2026-01-29 | 191.34 | 193.48 | 186.06 | 192.51 | — |
| 2026-01-28 | 191.27 | 192.35 | 189.84 | 191.52 | — |
| 2026-01-27 | 187.24 | 190 | 185.7 | 188.52 | — |
| 2026-01-26 | 187.16 | 189.12 | 185.99 | 186.47 | — |
| 2026-01-23 | 187.5 | 189.6 | 186.82 | 187.67 | — |
| 2026-01-22 | 184.75 | 186.17 | 183.93 | 184.84 | — |
| 2026-01-21 | 179.05 | 185.38 | 178.4 | 183.32 | — |
| 2026-01-20 | 181.9 | 182.38 | 177.61 | 178.07 | — |