NVIDIA Stock Price History (NASDAQ:NVDA)

Add to My Stocks
$104.74 $1.79 (1.74%) NVDA stock closing price Apr 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download NVIDIA stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and NVIDIA P/E ratio data for the stock. The NVIDIA stock price history chart shows that the stock price was at a high of 119.13 on 07 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-25103.54105.33102.67104.74971097241.088.38
2017-04-24102.96103.48102.11102.95929549040.378.24
2017-04-21100.84101.79100.36101.68854739039.888.14
2017-04-20100.27101.4599.41101.261009374639.718.10
2017-04-1999.97100.9899.4199.68951580939.097.98
2017-04-1898.6599.5497.6099.29924412638.947.95
2017-04-1796.0299.2495.8099.231242271738.917.94
2017-04-1396.3397.2195.4995.491267234537.457.64
2017-04-1298.1998.7097.1097.311034169438.167.79
2017-04-1196.5598.9096.3598.121545374738.487.85
2017-04-10100.25100.6397.6097.771888684738.347.82
2017-04-07101.02101.7399.72100.331072665039.358.03
2017-04-06100.24101.2598.41100.761587800439.518.06
2017-04-05100.02102.3799.50100.031867623239.238.01
2017-04-04103.40104.42100.34100.783178200439.528.07
2017-04-03108.95109.65107.42108.381113081342.508.67
2017-03-31109.01109.89108.40108.931102016542.728.72
2017-03-30107.63110.00107.40109.401313834942.908.76
2017-03-29107.99108.49107.25107.34874979142.098.59
2017-03-28108.30108.89107.27107.691081110942.238.62
2017-03-27105.58108.41103.58108.251266610042.458.66
2017-03-24108.97109.29106.42107.471098754642.158.60
2017-03-23107.75108.56106.70107.091334854242.008.57
2017-03-22105.46108.26105.30108.071541910642.388.65
2017-03-21108.75109.96105.59105.912283710441.538.48
2017-03-20106.78109.61106.13109.451871415242.928.76
2017-03-17104.52106.12103.81106.072799216841.608.49
2017-03-16102.98103.83102.41103.811307749540.718.31
2017-03-15102.25102.99100.32102.551537585240.228.21
2017-03-14102.37102.75100.47101.781305041539.918.15
2017-03-1399.54102.2599.51101.851935340239.948.15
2017-03-1099.61100.0998.3899.121249351338.877.93
2017-03-0997.9199.4597.4098.541195147138.647.89
2017-03-08100.70101.3098.4798.561596782238.657.89
2017-03-0797.6799.5397.1598.741508500738.727.90
2017-03-0696.9698.1095.1797.672208916838.307.82
2017-03-0398.5798.7796.2298.432163642438.607.88
2017-03-02102.27102.8498.8999.001885827838.827.92
2017-03-01103.79104.37101.11102.791262013940.318.23
2017-02-28104.80105.20100.78101.481563396839.808.12
2017-02-27102.20105.02101.56104.411788502040.958.36
2017-02-2497.07102.0095.70101.462574759639.798.12
2017-02-23105.50106.3999.68100.493982221239.418.04
2017-02-22111.42111.80109.99110.761084425643.448.86
2017-02-21108.23111.23108.22111.071379878343.568.89
2017-02-200.000.000.00107.230N/AN/A
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
2017-02-10119.93120.70112.60113.624127734044.569.09
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
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 30.37

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 25.04

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 3.32

NVDA Industry Peers

Company Price Change (%)
Intel (INTC)36.870.12 (0.33%)
Texas Instruments (TXN)82.361.28 (1.58%)
Amd (AMD)13.490.36 (2.74%)
Ambarella (AMBA)55.840.99 (1.8%)
Qualcomm (QCOM)530.19 (0.36%)
Pixelworks (PXLW)4.490.01 (0.22%)
Microsoft (MSFT)67.920.39 (0.58%)

NVIDIA historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in NVIDIA stock analysis. NVIDIA stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 104.74 and 9710972 shares of NVDA were traded on 25 Apr, 2017. The average P/S ratio was 3.05 as can be seen by NVIDIA stock price history. .