Historical Data
NVIDIA Corp. (NVDA) Historical Prices & Returns
Daily NVDA open, high, low, close, volume rows. Returns, range, and realised volatility are computed only from the dated sessions shown below.
Section freshness
Prices as of Sep 24, 4:00 PM EDT · Fundamentals checked Sep 24, 5:54 PM EDT · Statements Jul 26, 2026
Market pulse
$224.58
NVDA
-0.41%
Day range
$221.09 - $224.90
Market cap
$5.42T
Volume
76.4M
Last tick
Sep 24, 4:00 PM EDT
52-week position
83%
$164.27 - $236.54
- 1-year return
- +27.42%
- First close → last close
- Range high
- $236.00
- Range low
- $163.90
- Realised vol (annualised)
- 38%
- σ of daily log returns × √252
Trend read
Trading near the 52-week high.
NVDA sits in the top 17% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
Last 30 sessions
| Date | Open | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|---|
| $222.12 | $224.90 | $221.09 | $224.58 | -0.41% | 75,752,682 | |
| $228.03 | $228.95 | $224.02 | $225.51 | -1.47% | 89,547,300 | |
| $226.85 | $229.98 | $226.50 | $228.87 | +0.66% | 95,746,700 | |
| $222.94 | $228.50 | $221.56 | $227.38 | +2.30% | 109,806,100 | |
| $219.35 | $222.73 | $218.03 | $222.27 | +1.34% | 190,287,400 | |
| $218.38 | $219.91 | $217.15 | $219.34 | +2.54% | 94,191,300 | |
| $214.14 | $216.76 | $212.50 | $213.90 | +0.82% | 96,563,600 | |
| $213.38 | $213.94 | $211.16 | $212.17 | +0.57% | 88,059,700 | |
| $211.24 | $212.77 | $208.93 | $210.96 | -3.36% | 132,267,200 | |
| $221.24 | $222.00 | $218.15 | $218.29 | -0.03% | 89,060,100 | |
| $220.53 | $220.99 | $217.20 | $218.36 | -2.26% | 105,768,000 | |
| $225.03 | $225.93 | $223.21 | $223.42 | -0.91% | 82,955,500 | |
| $232.85 | $233.45 | $224.60 | $225.48 | -2.01% | 122,965,600 | |
| $230.83 | $234.50 | $229.37 | $230.10 | +0.84% | 135,352,400 | |
| $225.77 | $230.14 | $224.50 | $228.19 | +1.80% | 134,681,600 | |
| $218.55 | $227.70 | $218.24 | $224.16 | +3.21% | 157,104,700 | |
| $216.51 | $220.16 | $214.86 | $217.20 | -1.51% | 109,756,200 | |
| $218.63 | $221.05 | $215.97 | $220.53 | +1.48% | 124,702,700 | |
| $227.11 | $229.00 | $216.57 | $217.31 | -4.57% | 195,116,400 | |
| $222.61 | $230.21 | $220.65 | $227.73 | +8.74% | 298,909,800 | |
| $212.40 | $213.36 | $209.00 | $209.43 | -1.59% | 179,900,000 | |
| $210.79 | $214.49 | $209.88 | $212.81 | +2.19% | 122,309,000 | |
| $215.29 | $215.35 | $207.02 | $208.25 | -2.91% | 135,187,300 | |
| $218.18 | $218.50 | $214.26 | $214.48 | -0.98% | 98,869,300 | |
| $218.12 | $219.61 | $215.42 | $216.61 | -0.33% | 92,457,000 | |
| $221.42 | $222.62 | $216.52 | $217.32 | -0.99% | 96,797,300 | |
| $220.20 | $221.39 | $218.45 | $219.49 | -2.34% | 103,128,200 | |
| $225.73 | $227.67 | $224.61 | $224.76 | -0.07% | 93,678,700 | |
| $226.52 | $227.24 | $224.25 | $224.91 | -0.06% | 75,680,900 | |
| $224.81 | $226.98 | $223.46 | $225.05 | +0.54% | 98,867,200 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
Common questions.
What NVDA historical data does TECHi show?
TECHi shows dated NVIDIA Corp. closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate NVDA returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the NVDA price history?
The NVDA table runs through the most recent completed trading session in the series, and every row is dated so you can see exactly how current the latest bar is.
How much NVDA history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.
How to use this page
Use this to put the current move into long-range context.
Best for Drawdowns, period returns, volatility clusters, and dated price ranges.
Weak when Recent corporate actions or sparse observations distort the displayed baseline.
Street view
Buy
Target $327.70 · +45.92%i
Companies A–Z
Companies that share this ticker’s letter. Other letters open in the stocks directory.