Nvidia Stock Price History

NVDA Stock  USD 145.89  1.12  0.76%   
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 145.89, as last reported on the 21st of November, with the highest price reaching 147.56 and the lowest price hitting 142.73 during the day.
IPO Date
22nd of January 1999
200 Day MA
110.0354
50 Day MA
132.999
Beta
1.657
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in NVIDIA Stock, it is important to understand the factors that can impact its price. NVIDIA appears to be very steady, given 3 months investment horizon. NVIDIA has Sharpe Ratio of 0.0795, which conveys that the firm had a 0.0795% return per unit of volatility over the last 3 months. We have found thirty technical indicators for NVIDIA, which you can use to evaluate the volatility of the firm. Please exercise NVIDIA's risk adjusted performance of 0.0717, and Mean Deviation of 2.22 to check out if our risk estimates are consistent with your expectations.
  
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 69 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 24.9 B. . 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 = 0.0795

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsNVDA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.88
  actual daily
25
75% of assets are more volatile

Expected Return

 0.23
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average NVIDIA is performing at about 6% of its full potential. 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 it to a well-diversified portfolio.
Price Book
61.5348
Enterprise Value Ebitda
56.4343
Price Sales
37.4443
Shares Float
23.5 B
Dividend Share
0.022

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 7, 2024148.88
Lowest PriceSeptember 6, 2024102.82

NVIDIA November 21, 2024 Stock Price Synopsis

Various analyses of NVIDIA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell NVIDIA Stock. 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 0.99 
NVIDIA Price Action Indicator 0.18 
NVIDIA Price Daily Balance Of Power(0.23)

NVIDIA November 21, 2024 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 Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 46.06 with a coefficient of variation of 9.71. The daily prices for the period are spread out with arithmetic mean of 129.27. The median price for the last 90 days is 129.36. The company underwent 10:1 stock split on 10th of June 2024. NVIDIA issued dividends to stockholders on 2024-09-12.
OpenHighLowCloseVolume
11/21/2024
 147.41  147.56  142.73  145.89 
11/20/2024 147.41  147.56  142.73  145.89  306,656,833 
11/19/2024 141.32  147.13  140.99  147.01  225,991,544 
11/18/2024 139.50  141.55  137.15  140.15  221,381,856 
11/15/2024 144.87  145.24  140.08  141.98  249,291,019 
11/14/2024 147.64  149.00  145.55  146.76  194,067,463 
11/13/2024 149.07  149.33  145.90  146.27  191,538,083 
11/12/2024 146.78  149.65  146.01  148.29  198,171,503 
11/11/2024 148.68  148.85  143.57  145.26  181,684,325 
11/08/2024 148.77  149.77  146.26  147.63  175,272,276 
11/07/2024 146.39  148.93  146.17  148.88  206,533,377 
11/06/2024 142.96  146.49  141.96  145.61  241,124,766 
11/05/2024 137.45  140.37  137.33  139.91  159,573,405 
11/04/2024 137.21  138.96  135.57  136.05  186,914,089 
11/01/2024 134.70  137.31  134.57  135.40  204,601,280 
10/31/2024 137.60  137.61  132.11  132.76  269,481,110 
10/30/2024 139.54  140.33  136.81  139.34  178,277,069 
10/29/2024 140.29  142.26  138.90  141.25  157,145,116 
10/28/2024 143.00  143.14  140.05  140.52  173,092,539 
10/25/2024 140.93  144.13  140.80  141.54  204,272,868 
10/24/2024 140.82  141.35  138.46  140.41  172,010,551 
10/23/2024 142.03  142.43  137.46  139.56  285,362,942 
10/22/2024 142.91  144.42  141.78  143.59  225,894,139 
10/21/2024 138.13  143.71  138.00  143.71  262,819,773 
10/18/2024 138.67  138.90  137.28  138.00  175,797,507 
10/17/2024 139.34  140.89  136.87  136.93  305,813,647 
10/16/2024 133.98  136.62  131.58  135.72  264,100,525 
10/15/2024 137.87  138.57  128.74  131.60  376,996,171 
10/14/2024 136.47  139.60  136.30  138.07  231,785,292 
10/11/2024 134.01  135.78  133.66  134.80  169,863,891 
10/10/2024 131.91  135.00  131.00  134.81  241,660,569 
10/09/2024 134.11  134.52  131.38  132.65  245,636,008 
10/08/2024 130.26  133.48  129.42  132.89  285,013,054 
10/07/2024 124.99  130.64  124.95  127.72  345,579,213 
10/04/2024 124.94  125.04  121.83  124.92  243,799,267 
10/03/2024 120.92  124.36  120.34  122.85  276,284,407 
10/02/2024 116.44  119.38  115.14  118.85  220,906,046 
10/01/2024 121.77  122.44  115.79  117.00  300,144,174 
09/30/2024 118.31  121.50  118.15  121.44  226,563,191 
09/27/2024 123.97  124.03  119.26  121.40  270,382,304 
09/26/2024 126.80  127.67  121.80  124.04  301,247,527 
09/25/2024 122.02  124.94  121.61  123.51  283,989,409 
09/24/2024 116.52  121.80  115.38  120.87  353,716,107 
09/23/2024 116.55  116.99  114.86  116.26  205,907,418 
09/20/2024 117.06  118.62  115.39  116.00  382,101,126 
09/19/2024 117.35  119.66  117.25  117.87  293,040,002 
09/18/2024 115.89  117.70  113.22  113.37  308,737,659 
09/17/2024 118.17  118.80  114.83  115.59  231,526,637 
09/16/2024 116.79  118.18  114.36  116.78  248,365,596 
09/13/2024 119.08  119.96  117.60  119.10  237,943,926 
09/12/2024 116.84  120.79  115.38  119.14  366,226,875 
09/11/2024 109.38  117.18  107.41  116.90  441,422,406 
09/10/2024 107.80  109.39  104.94  108.09  268,283,688 
09/09/2024 104.87  106.54  103.68  106.46  273,912,000 
09/06/2024 108.03  108.14  100.94  102.82  413,638,125 
09/05/2024 104.98  109.64  104.75  107.20  306,850,688 
09/04/2024 105.40  113.26  104.11  106.20  372,470,312 
09/03/2024 116.00  116.20  107.28  107.99  474,972,000 
08/30/2024 119.52  121.74  117.21  119.36  333,751,625 
08/29/2024 121.34  124.42  116.70  117.58  453,023,281 
08/28/2024 128.11  128.32  122.63  125.60  448,101,094 

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 Outstanding24.9 B24.9 B
Net Income Applicable To Common SharesB5.3 B

NVIDIA Quarterly Net Working Capital

45.66 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 Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
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.
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Fundamental Analysis
View fundamental data based on most recent published financial statements
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world