Nvidia Stock Price History

NVDA Stock  USD 182.86  2.81  1.56%   
Below is the normalized historical share price chart for NVIDIA extending back to January 22, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of NVIDIA stands at 182.86, as last reported on the 4th of March, with the highest price reaching 182.86 and the lowest price hitting 180.05 during the day.
IPO Date
22nd of January 1999
200 Day MA
174.9574
50 Day MA
185.621
Beta
2.314
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
 
Interest Hikes
If you're considering investing in NVIDIA Stock, it is important to understand the factors that can impact its price. NVIDIA has Sharpe Ratio of close to zero, which conveys that the firm had a close to zero % return per unit of volatility over the last 3 months. NVIDIA exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify NVIDIA's risk adjusted performance of 0.0211, and Mean Deviation of 1.62 to check out the risk estimate we provide.
At present, NVIDIA's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 25.1 B, whereas Common Stock Total Equity is forecasted to decline to about 1.2 M. . At present, NVIDIA's Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 1.51, whereas Price To Sales Ratio is forecasted to decline to 19.60. NVIDIA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0029

High ReturnsBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsNVDA
Based on monthly moving average NVIDIA is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of NVIDIA by adding NVIDIA to a well-diversified portfolio.
Price Book
28.1911
Enterprise Value Ebitda
30.3195
Price Sales
20.5391
Shares Float
23.3 B
Dividend Share
0.04

NVIDIA Stock Price History Chart

There are several ways to analyze NVIDIA Stock price data. The simplest method is using a basic NVIDIA candlestick price chart, which shows NVIDIA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 25, 2026195.56
Lowest PriceDecember 17, 2025170.94

NVIDIA March 4, 2026 Stock Price Synopsis

Various analyses of NVIDIA's daily price changes, such as its Balance Of Power or Price Action, are useful for research when evaluating NVIDIA Stock for educational purposes. It can be used to describe the percentage change in the price of NVIDIA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of NVIDIA Stock.
NVIDIA Price Rate Of Daily Change 1.02 
NVIDIA Price Action Indicator 2.81 
NVIDIA Price Daily Balance Of Power 1.00 

NVIDIA March 4, 2026 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in NVIDIA Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use NVIDIA intraday prices and daily technical indicators to check the level of noise trading in NVIDIA Stock and then apply it to test your longer-term investment strategies against NVIDIA.

NVIDIA Stock Price History Data

The price series of NVIDIA for the period between Thu, Dec 4, 2025 and Wed, Mar 4, 2026 has a statistical range of 24.62 with a coefficient of variation of 2.89. The daily prices for the period are spread out with arithmetic mean of 184.42. The median price for the last 90 days is 185.04. The company underwent 10:1 stock split on 10th of June 2024. NVIDIA issued dividends to stockholders on 2026-03-11.
OpenHighLowCloseVolume
03/04/2026
 180.05  182.86  180.05  182.86 
03/03/2026
 178.48  180.90  176.92  180.05  169,851,790 
03/02/2026
 174.80  183.46  174.64  182.48  206,465,519 
02/27/2026
 181.25  182.58  176.38  177.19  307,958,795 
02/26/2026
 194.27  194.29  184.32  184.89  360,067,189 
02/25/2026
 194.45  197.63  193.79  195.56  247,285,792 
02/24/2026
 191.49  193.77  187.40  192.85  160,005,644 
02/23/2026 191.40  193.95  189.58  191.55  171,187,984 
02/20/2026 186.57  190.33  185.94  189.82  178,166,466 
02/19/2026
 187.06  188.43  185.66  187.90  126,180,769 
02/18/2026
 188.75  190.37  186.76  187.98  164,495,662 
02/17/2026 181.75  187.15  179.18  184.97  161,740,474 
02/13/2026
 187.48  187.50  181.59  182.81  161,659,219 
02/12/2026
 193.03  193.61  186.51  186.94  189,283,402 
02/11/2026 192.45  193.26  188.77  190.05  143,981,603 
02/10/2026
 191.38  192.48  188.12  188.54  136,554,210 
02/09/2026 184.26  193.66  183.95  190.04  196,175,509 
02/06/2026 176.69  187.00  174.60  185.41  231,019,623 
02/05/2026
 174.93  176.82  171.03  171.88  206,312,891 
02/04/2026 179.46  179.58  171.91  174.19  206,599,643 
02/03/2026
 186.24  186.27  176.23  180.34  203,639,048 
02/02/2026
 187.20  190.30  184.88  185.61  165,254,623 
01/30/2026
 191.21  194.49  189.47  191.13  179,489,463 
01/29/2026
 191.34  193.48  186.06  192.51  171,401,331 
01/28/2026
 191.27  192.35  189.84  191.52  147,438,602 
01/27/2026
 187.24  190.00  185.70  188.52  143,711,594 
01/26/2026
 187.16  189.12  185.99  186.47  124,576,899 
01/23/2026
 187.50  189.60  186.82  187.67  142,585,190 
01/22/2026 184.75  186.17  183.93  184.84  139,406,650 
01/21/2026
 179.05  185.38  178.40  183.32  199,963,982 
01/20/2026
 181.90  182.38  177.61  178.07  222,942,357 
01/16/2026
 189.08  190.44  186.08  186.23  187,967,169 
01/15/2026
 186.50  189.70  186.33  187.05  205,895,298 
01/14/2026
 184.32  184.46  180.80  183.14  159,586,094 
01/13/2026
 185.00  188.11  183.40  185.81  159,783,664 
01/12/2026
 183.22  187.12  183.02  184.94  137,728,145 
01/09/2026
 185.08  186.34  183.67  184.86  131,149,776 
01/08/2026
 189.11  189.55  183.71  185.04  172,103,076 
01/07/2026
 188.57  191.37  186.56  189.11  153,249,672 
01/06/2026
 190.52  192.17  186.82  187.24  176,862,594 
01/05/2026
 191.76  193.63  186.15  188.12  182,983,831 
01/02/2026
 189.84  192.93  188.26  188.85  148,056,790 
12/31/2025
 189.57  190.56  186.49  186.50  119,836,704 
12/30/2025
 188.24  188.99  186.93  187.54  97,363,576 
12/29/2025
 187.71  188.76  185.91  188.22  119,728,101 
12/26/2025
 189.92  192.69  188.00  190.53  139,481,673 
12/24/2025
 187.94  188.91  186.59  188.61  65,528,545 
12/23/2025
 182.97  189.33  182.90  189.21  174,489,074 
12/22/2025
 183.92  184.16  182.35  183.69  128,828,862 
12/19/2025
 176.67  181.45  176.34  180.99  324,575,650 
12/18/2025
 174.53  176.15  171.82  174.14  175,681,462 
12/17/2025
 176.10  176.13  170.31  170.94  222,261,863 
12/16/2025
 176.26  178.49  174.90  177.72  148,271,498 
12/15/2025
 177.94  178.42  175.03  176.29  164,292,113 
12/12/2025
 181.11  182.82  174.62  175.02  204,274,918 
12/11/2025
 180.28  181.32  176.62  180.93  181,655,587 
12/10/2025
 184.97  185.48  182.04  183.78  162,077,695 
12/09/2025
 185.56  185.72  183.32  184.97  144,719,703 
12/08/2025
 182.64  188.00  182.40  185.55  203,201,460 
12/05/2025
 183.89  184.66  180.91  182.41  143,655,490 
12/04/2025
 181.62  184.52  179.96  183.38  167,116,414 

About NVIDIA Stock history

NVIDIA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for NVIDIA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in NVIDIA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing NVIDIA stock prices may prove useful in developing a viable investing in NVIDIA
Last ReportedProjected for Next Year
Common Stock Shares Outstanding24.4 B25.1 B
Net Income Applicable To Common SharesB5.3 B

NVIDIA Quarterly Net Working Capital

93.44 Billion

NVIDIA Stock Technical Analysis

NVIDIA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of NVIDIA technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of NVIDIA trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
All  Next Launch Module

NVIDIA Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for NVIDIA's price direction in advance. Along with the technical and fundamental analysis of NVIDIA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of NVIDIA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for NVIDIA Stock analysis

When running NVIDIA's price analysis, check to measure NVIDIA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy NVIDIA is operating at the current time. Most of NVIDIA's value examination focuses on studying past and present price action to predict the probability of NVIDIA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move NVIDIA's price. Additionally, you may evaluate how the addition of NVIDIA to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments