NVIDIA Stock Price History (NASDAQ:NVDA)

Add to My Stocks
$111.07 $3.84 (3.58%) NVDA stock closing price Feb 21, 2017 (Closing)

NVIDIA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with NVIDIA price earnings ratio, and the price to sales ratio are available in this historical stock price data. The NVIDIA stock price history chart shows that the stock price reached a high of 119.13 on 07 Feb, 2017, and a low of 5.9 on 07 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-21108.23111.23108.22111.071379878343.568.89
2017-02-17106.70107.41104.79107.231409346542.058.58
2017-02-16109.39109.44105.66107.251617938642.068.58
2017-02-15108.90109.80107.76109.00932551242.758.72
2017-02-14107.99110.15106.29108.782126578842.668.71
2017-02-13113.39113.98108.20108.382951807242.508.67
2017-02-10119.93120.70112.60113.624127734059.499.96
2017-02-09118.86119.06115.60116.382106417860.9310.20
2017-02-08118.40119.31116.38118.611123948762.1010.40
2017-02-07118.70120.92117.90119.131865556862.3710.44
2017-02-06114.00117.33114.00117.311266920561.4210.28
2017-02-03115.45115.90113.90114.38931863359.8910.03
2017-02-02113.30115.74112.06115.391208104060.4110.11
2017-02-01110.58114.12109.86113.951475008259.669.99
2017-01-31108.95110.05108.20109.18906886557.169.57
2017-01-30110.92111.01107.91110.021240008457.609.64
2017-01-27109.93111.89108.85111.771179992958.529.80
2017-01-26107.90109.95106.70109.651146997057.419.61
2017-01-25109.05109.30106.34107.791308449956.449.45
2017-01-24105.50107.58104.90107.331070127156.199.41
2017-01-23103.80105.90103.70105.09924763955.029.21
2017-01-20106.08106.80103.12104.011230055754.469.12
2017-01-19103.07106.46102.98105.161612177855.069.22
2017-01-18100.24103.2399.11102.951636061553.909.02
2017-01-17103.00103.20100.57101.111451525952.948.86
2017-01-160.000.000.00103.430N/AN/A
2017-01-13103.60105.00103.06103.431144554354.159.07
2017-01-12104.23104.70101.62103.441564041454.169.07
2017-01-11106.00106.20104.15105.161314158855.069.22
2017-01-10107.81109.19105.63106.472202296855.749.33
2017-01-09103.50108.00103.50107.282290622456.179.40
2017-01-06102.85104.25101.20103.102057141653.989.04
2017-01-05104.53105.82101.05101.742460738253.278.92
2017-01-04103.40105.50101.53104.392998050654.659.15
2017-01-03104.40106.3799.38102.013754987653.418.94
2017-01-020.000.000.00106.740N/AN/A
2016-12-30111.35111.92106.30106.743032326055.899.36
2016-12-29104.90111.49102.80111.435438418458.349.77
2016-12-28119.60119.93108.69109.255739411657.209.58
2016-12-27112.06117.36111.22117.322985684261.4210.28
2016-12-260.000.000.00109.780N/AN/A
2016-12-23106.38109.84106.27109.781619233157.489.62
2016-12-22106.82108.87106.53107.111796526056.089.39
2016-12-21105.64105.95103.71105.831440336155.419.28
2016-12-20104.58106.13104.12105.172120143255.069.22
2016-12-1999.70102.4599.00101.631861643253.218.91
2016-12-1699.83100.7097.73100.412723818452.578.80
2016-12-1596.9099.9496.6098.711866365251.688.65
2016-12-1492.5497.1191.5796.452459953850.508.45
2016-12-1390.0992.2990.0591.17969487447.737.99
2016-12-1289.8589.9587.5489.591503330046.917.85
2016-12-0994.2094.2790.7191.82955779948.078.05
2016-12-0895.1996.6293.0593.48953860248.948.19
2016-12-0792.8495.3092.1095.071202009349.788.33
2016-12-0692.2193.7391.5793.391246987548.908.19
2016-12-0589.9992.6189.0091.881505712548.118.05
2016-12-0286.2588.8085.1288.451195730046.317.75
2016-12-0192.1092.1784.7787.642588807445.897.68
2016-11-3093.6094.1692.1092.201101254548.278.08
2016-11-2994.0094.4492.5393.251111418748.828.17
2016-11-2893.8794.7493.6094.11696837049.278.25
2016-11-2594.4295.1093.4194.16488907849.308.25
2016-11-240.000.000.0093.970N/AN/A
2016-11-2393.7295.2592.7793.971108085749.208.24
2016-11-2293.3093.7492.3893.65825923249.038.21
2016-11-2194.0994.3592.4092.981091086848.688.15
2016-11-1892.3994.3391.8093.361440149948.888.18
2016-11-1792.3194.7990.6592.392082474448.378.10
2016-11-1687.3492.5686.3591.632469964447.978.03
2016-11-1584.2987.4583.9386.191565225845.137.55
2016-11-1488.0988.1983.6283.643371991243.797.33
2016-11-1179.5188.7778.5087.975438363246.067.71
2016-11-1071.4971.5066.7667.772173204044.596.65
2016-11-0969.2370.9068.7269.961141325446.036.87
2016-11-0871.5471.7770.5071.161074710746.826.99
2016-11-0769.5571.7269.5071.271218952446.897.00
2016-11-0467.5168.7366.5867.57821949044.456.63
2016-11-0369.0869.1466.6467.96774159344.716.67
2016-11-0269.5870.5268.6468.76739623145.246.75
2016-11-0171.4271.8168.2969.051183062945.436.78
2016-10-3170.7971.6370.7571.16630971846.826.99
2016-10-2871.0272.1070.4370.56727137446.426.93
2016-10-2772.7172.8570.3970.68971662246.506.94
2016-10-2671.2772.9571.2072.16834478147.477.08
2016-10-2570.5972.3070.2571.87993653247.287.06
2016-10-2468.0070.7967.9970.71849594646.526.94
2016-10-2167.4967.6666.9067.54698765444.436.63
2016-10-2067.2567.9566.3067.73780207244.566.65
2016-10-1966.1666.7865.8266.47497646243.736.53
Get more Data

NVIDIA Stock Chart

View NVDA PE ratio, PS ratio stocks charts and compare with peers.
NVDA Chart
Note: Compare NVIDIA stock price history with the index and industry peers.

NVIDIA Historical Prices: Past 5 years

Max Stock Price 119.13 Feb 07,2017
Min Stock Price 11.38 Nov 16,2012
Avg Stock Price 27.32

NVIDIA Historical PE ratio: Past 5 years

Max PE Ratio 62.37 Feb 07,2017
Min PE Ratio 12.91 May 04,2012
Avg PE Ratio 24.15

NVIDIA Historical PS ratio: Past 5 years

Max PS Ratio 10.44 Feb 07,2017
Min PS Ratio 1.72 Nov 16,2012
Avg PS Ratio 3.11

NVDA Industry Peers

Company Price Change (%)
Intel (INTC)36.520.04 (0.11%)
Texas Instruments (TXN)77.080.64 (0.84%)
Amd (AMD)140.87 (6.63%)
Ambarella (AMBA)57.712.24 (4.04%)
Qualcomm (QCOM)56.750.29 (0.51%)
Pixelworks (PXLW)4.240.16 (3.92%)
Microsoft (MSFT)64.490.13 (0.2%)

We provide NVIDIA historical quotes along with PE ratio and PS ratio for doing NVIDIA fundamental analysis. The price movement is easily depicted in the NVIDIA stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. NVDA closed at 111.07 and traded with a volume of 13798783 on the last trading day. The company's P/S ratio was at a high of 10.44 on 07 Feb, 2017 according to our NVIDIA stock market history data. .