Nvidia Stock Price History

NVDA Stock  USD 185.41  13.53  7.87%   
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 185.41, as last reported on the 9th of February, with the highest price reaching 187.00 and the lowest price hitting 171.88 during the day.
IPO Date
22nd of January 1999
200 Day MA
169.6738
50 Day MA
183.5668
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 -0.0205, which conveys that the firm had a -0.0205 % return per unit of volatility over the last 3 months. NVIDIA exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify NVIDIA's mean deviation of 1.79, and Risk Adjusted Performance of (0.04) 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 Liabilities And Stockholders Equity is expected to grow to about 134.8 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 25 B. . The current year's Price To Sales Ratio is expected to grow to 20.58. The current year's Price Earnings Ratio is expected to grow to 79.20. NVIDIA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0205

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
37.9016
Enterprise Value Ebitda
37.4193
Price Sales
24.1217
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 PriceNovember 12, 2025193.79
Lowest PriceDecember 17, 2025170.94

NVIDIA February 9, 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 1.08 
NVIDIA Price Action Indicator 12.74 
NVIDIA Price Daily Balance Of Power 0.89 

NVIDIA February 9, 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 Tue, Nov 11, 2025 and Mon, Feb 9, 2026 has a statistical range of 35.93 with a coefficient of variation of 3.48. The daily prices for the period are spread out with arithmetic mean of 185.07. The median price for the last 90 days is 185.55. The company underwent 10:1 stock split on 10th of June 2024. NVIDIA issued dividends to stockholders on 2025-12-04.
OpenHighLowCloseVolume
02/09/2026
 171.88  187.00  171.88  185.41 
02/09/2026
 171.88  187.00  171.88  185.41 
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 
12/03/2025
 181.07  182.44  179.10  179.58  165,138,000 
12/02/2025
 181.75  185.65  179.99  181.45  182,632,188 
12/01/2025
 174.75  180.29  173.67  179.91  181,564,000 
11/28/2025 179.00  179.28  176.49  176.99  121,178,000 
11/26/2025
 181.62  182.90  178.23  180.25  183,852,000 
11/25/2025
 174.90  178.15  169.54  177.81  320,600,281 
11/24/2025
 179.48  183.49  176.47  182.54  256,618,297 
11/21/2025
 181.22  184.55  172.92  178.87  346,926,219 
11/20/2025
 195.94  195.99  179.84  180.63  343,504,812 
11/19/2025
 184.78  187.84  182.82  186.51  247,246,406 
11/18/2025
 183.36  184.79  179.64  181.35  213,598,891 
11/17/2025
 185.95  188.99  184.31  186.59  173,628,891 
11/14/2025
 182.85  191.00  180.57  190.16  186,591,906 
11/13/2025
 191.04  191.43  183.84  186.85  207,423,109 
11/12/2025
 195.71  195.88  191.12  193.79  154,935,297 

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 Outstanding28.5 B25 B
Net Income Applicable To Common SharesB5.3 B

NVIDIA Quarterly Net Working Capital

90.42 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 Stocks Directory Now

   

Stocks Directory

Find actively traded stocks across global markets
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.
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Money Managers
Screen money managers from public funds and ETFs managed around the world
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals