Loading live market data…

NVIDIA Corporation

NASDAQ:NVDA

$211.8 USD

$8.27 (4.06%)

Volume
124.36M
Average Volume
159.31M
Market Capitalization
$5.13T
P/E Ratio
32.29
Dividend Yield
0.13%
Price Target
$300.00
Year High
$236.54
Year Low
$164.07
Day High
—
Day Low
—
Payout Ratio
$0.01
Current Ratio
$3.44
Date Opening Price Closing Price %Chg Volume
2026-07-14 $208.20 $211.80 1.73% 124.36M
2026-07-13 $208.54 $203.53 -2.40% 121.41M
2026-07-10 $202.00 $210.96 4.44% 148.42M
2026-07-09 $204.46 $202.78 -0.82% 132.04M
2026-07-08 $195.18 $204.12 4.58% 147.42M
2026-07-07 $192.37 $196.93 2.37% 124.15M
2026-07-06 $194.42 $195.55 0.58% 109M
2026-07-02 $197.14 $194.83 -1.17% 142.39M
2026-07-01 $196.20 $197.58 0.70% 146.15M
2026-06-30 $197.24 $200.09 1.44% 166.48M
2026-06-29 $193.85 $194.97 0.58% 148.84M
2026-06-26 $193.12 $192.53 -0.31% 179.3M
2026-06-25 $200.08 $195.74 -2.17% 150.21M
2026-06-24 $200.12 $199.00 -0.56% 151.81M
2026-06-23 $202.17 $200.04 -1.05% 153.5M
2026-06-22 $211.44 $208.65 -1.32% 122.04M
2026-06-18 $207.33 $210.69 1.62% 241.27M
2026-06-17 $208.53 $204.65 -1.86% 128.36M
2026-06-16 $211.18 $207.41 -1.79% 125.69M
2026-06-15 $208.92 $212.45 1.69% 149.94M
2026-06-12 $204.86 $205.19 0.16% 112.35M
2026-06-11 $201.49 $204.87 1.68% 158.64M
2026-06-10 $204.43 $200.42 -1.96% 161.75M
2026-06-09 $210.62 $208.19 -1.15% 180.96M
2026-06-08 $210.18 $208.64 -0.73% 138.37M
2026-06-05 $214.53 $205.10 -4.40% 219.66M
2026-06-04 $213.91 $218.66 2.22% 169.02M
2026-06-03 $221.72 $214.75 -3.14% 160.91M
2026-06-02 $227.18 $222.82 -1.92% 193.4M
2026-06-01 $215.73 $224.36 4.00% 212.85M
2026-05-29 $214.58 $211.14 -1.60% 289.41M
2026-05-28 $211.28 $214.25 1.41% 144M
2026-05-27 $214.12 $212.60 -0.71% 167.6M
2026-05-26 $216.54 $214.86 -0.78% 187.2M
2026-05-22 $220.90 $215.33 -2.52% 169.28M
2026-05-21 $222.29 $219.51 -1.25% 203.38M
2026-05-20 $223.18 $223.47 0.13% 184.2M
2026-05-19 $219.62 $220.61 0.45% 140.95M
2026-05-18 $229.87 $222.32 -3.28% 146.28M
2026-05-15 $229.76 $225.32 -1.93% 180.98M
2026-05-14 $229.85 $235.74 2.56% 180.78M
2026-05-13 $224.93 $225.83 0.40% 150.41M
2026-05-12 $218.55 $220.78 1.02% 159.18M
2026-05-11 $214.04 $219.44 2.52% 160.69M
2026-05-08 $213.03 $215.20 1.02% 136.42M
2026-05-07 $208.34 $211.50 1.52% 168.31M
2026-05-06 $199.89 $207.83 3.97% 188.36M
2026-05-05 $199.30 $196.50 -1.40% 113.41M
2026-05-04 $199.50 $198.48 -0.51% 125.37M
2026-05-01 $201.28 $198.45 -1.41% 128.65M
2026-04-30 $209.93 $199.57 -4.93% 225.24M
2026-04-29 $212.70 $209.25 -1.62% 123.71M
2026-04-28 $209.49 $213.17 1.76% 180.28M
2026-04-27 $209.65 $216.61 3.32% 187.17M
2026-04-24 $199.96 $208.27 4.16% 214.13M
2026-04-23 $202.46 $199.64 -1.39% 113.56M
2026-04-22 $200.99 $202.50 0.75% 107.5M
2026-04-21 $202.13 $199.88 -1.11% 107.95M
2026-04-20 $199.98 $202.06 1.04% 119.38M
2026-04-17 $199.90 $201.68 0.89% 160.32M
2026-04-16 $197.43 $198.35 0.47% 134.01M
2026-04-15 $196.54 $198.87 1.19% 185.34M
2026-04-14 $190.84 $196.51 2.97% 161.31M
2026-04-13 $186.03 $189.31 1.76% 133.65M
2026-04-10 $184.31 $188.63 2.34% 160.46M
2026-04-09 $181.84 $183.91 1.14% 116.43M
2026-04-08 $184.50 $182.08 -1.31% 147.73M
2026-04-07 $175.73 $178.10 1.35% 132.53M
2026-04-06 $177.16 $177.64 0.27% 107.56M
2026-04-02 $172.18 $177.39 3.03% 143.14M
2026-04-01 $176.00 $175.75 -0.14% 168.13M
2026-03-31 $166.97 $174.40 4.45% 226.18M
2026-03-30 $168.78 $165.17 -2.14% 185.63M
2026-03-27 $170.00 $167.52 -1.46% 196.21M
2026-03-26 $176.07 $171.24 -2.74% 186.15M
2026-03-25 $177.10 $178.68 0.89% 162.6M
2026-03-24 $174.83 $175.20 0.21% 147.67M
2026-03-23 $177.26 $175.64 -0.91% 182.84M
2026-03-20 $178.00 $172.70 -2.98% 241.32M
2026-03-19 $178.01 $178.56 0.31% 170.97M
2026-03-18 $182.48 $180.40 -1.14% 156.68M
2026-03-17 $185.06 $181.93 -1.69% 182.5M
2026-03-16 $182.97 $183.22 0.14% 217.31M
2026-03-13 $184.92 $180.25 -2.53% 160.99M
2026-03-12 $184.05 $183.14 -0.49% 155.76M
2026-03-11 $185.91 $186.03 0.06% 145.28M
2026-03-10 $182.40 $184.77 1.30% 179.12M
2026-03-09 $176.83 $182.65 3.29% 177.21M
2026-03-06 $179.84 $177.82 -1.12% 189.02M
2026-03-05 $181.17 $183.34 1.20% 198.78M