Nvidia Stock Price History

NVDA Stock  USD 192.80  0.00  0.00%   
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 192.80, as last reported on the 12th of November 2025, with the highest price reaching 199.94 and the lowest price hitting 192.80 during the day.
IPO Date
22nd of January 1999
200 Day MA
149.8499
50 Day MA
183.93
Beta
2.269
 
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. At this point, NVIDIA is very steady. NVIDIA has Sharpe Ratio of 0.0752, which conveys that the firm had a 0.0752 % return per unit of volatility over the last 3 months. We have found twenty-seven technical indicators for NVIDIA, which you can use to evaluate the volatility of the firm. Please verify NVIDIA's mean deviation of 1.6, and Risk Adjusted Performance of 0.0511 to check out if the risk estimate we provide is consistent with the expected return of 0.17%.
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 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 = 0.0752

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

Estimated Market Risk

 2.21
  actual daily
19
81% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
5
95% of assets perform better
Based on monthly moving average NVIDIA is performing at about 5% 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
48.3993
Enterprise Value Ebitda
46.5409
Price Sales
28.4646
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 PriceOctober 29, 2025207.04
Lowest PriceSeptember 5, 2025167.01

NVIDIA November 12, 2025 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 1.00 
NVIDIA Price Action Indicator(3.57)

NVIDIA November 12, 2025 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, Aug 14, 2025 and Wed, Nov 12, 2025 has a statistical range of 40.03 with a coefficient of variation of 4.91. The daily prices for the period are spread out with arithmetic mean of 182.91. The median price for the last 90 days is 181.81. The company underwent 10:1 stock split on 10th of June 2024. NVIDIA issued dividends to stockholders on 2025-09-11.
OpenHighLowCloseVolume
11/12/2025
 192.79  199.94  192.79  192.79 
11/12/2025
 192.79  199.94  192.79  192.79 
11/10/2025 195.11  199.94  193.79  199.05  198,044,774 
11/07/2025 184.90  188.32  178.91  188.15  264,240,905 
11/06/2025
 196.42  197.62  186.38  188.08  222,356,049 
11/05/2025
 198.77  202.92  194.65  195.21  170,748,101 
11/04/2025 203.00  203.97  197.93  198.69  187,682,510 
11/03/2025
 208.08  211.34  205.56  206.88  179,774,071 
10/31/2025
 206.45  207.97  202.07  202.49  179,576,225 
10/30/2025 205.15  206.16  201.41  202.89  178,424,233 
10/29/2025
 207.98  212.19  204.78  207.04  307,636,173 
10/28/2025
 193.05  203.15  191.91  201.03  296,486,853 
10/27/2025 189.99  192.00  188.43  191.49  153,108,132 
10/24/2025 183.84  187.47  183.50  186.26  131,027,008 
10/23/2025
 180.42  183.03  179.79  182.16  111,142,788 
10/22/2025
 181.14  183.44  176.76  180.28  161,978,211 
10/21/2025 182.79  182.79  179.80  181.16  123,946,037 
10/20/2025
 183.13  185.20  181.73  182.64  128,293,544 
10/17/2025
 180.18  184.10  179.75  183.22  172,902,510 
10/16/2025
 182.23  183.28  179.77  181.81  179,063,279 
10/15/2025
 184.80  184.87  177.29  179.83  213,724,621 
10/14/2025
 184.77  184.80  179.70  180.03  205,291,595 
10/13/2025
 187.97  190.11  185.96  188.32  153,236,767 
10/10/2025
 193.51  195.62  182.05  183.16  266,936,563 
10/09/2025
 192.23  195.30  191.06  192.57  182,727,281 
10/08/2025 186.57  189.60  186.54  189.11  129,838,855 
10/07/2025
 186.23  189.06  184.00  185.04  139,540,214 
10/06/2025
 185.50  187.23  183.33  185.54  157,417,219 
10/03/2025
 189.19  190.36  185.38  187.62  137,420,816 
10/02/2025
 189.60  191.05  188.06  188.89  136,805,797 
10/01/2025
 185.24  188.14  183.90  187.24  173,490,247 
09/30/2025
 182.08  187.35  181.48  186.58  236,579,929 
09/29/2025
 180.43  184.00  180.32  181.85  192,804,736 
09/26/2025
 178.17  179.77  174.93  178.19  148,573,732 
09/25/2025
 174.51  180.26  173.13  177.69  191,289,438 
09/24/2025
 179.77  179.78  175.40  176.97  143,564,094 
09/23/2025
 181.97  182.42  176.21  178.43  192,099,868 
09/22/2025
 175.30  184.55  174.71  183.61  269,637,000 
09/19/2025
 175.77  178.08  175.18  176.67  236,937,157 
09/18/2025 173.98  177.10  172.96  176.24  191,510,833 
09/17/2025
 172.64  173.20  168.41  170.29  211,270,985 
09/16/2025
 177.00  177.50  174.38  174.88  140,332,435 
09/15/2025
 175.67  178.85  174.51  177.75  146,883,158 
09/12/2025
 177.77  178.60  176.45  177.82  124,638,357 
09/11/2025
 179.68  180.28  176.48  177.17  150,952,230 
09/10/2025
 176.63  179.28  175.46  177.32  226,852,000 
09/09/2025
 169.08  170.97  166.73  170.75  157,548,406 
09/08/2025
 167.54  170.95  167.34  168.30  163,769,109 
09/05/2025
 168.02  169.02  164.06  167.01  224,441,406 
09/04/2025
 170.56  171.85  169.40  171.65  141,670,094 
09/03/2025
 171.05  172.40  168.87  170.61  164,424,891 
09/02/2025
 169.99  172.37  167.21  170.77  231,164,891 
08/29/2025 178.10  178.14  173.14  174.17  243,257,906 
08/28/2025
 180.81  184.46  176.40  180.16  281,787,812 
08/27/2025
 181.97  182.48  179.09  181.59  235,518,891 
08/26/2025
 180.04  182.38  178.80  181.76  168,688,188 
08/25/2025
 178.34  181.90  176.56  179.80  163,012,797 
08/22/2025
 172.60  178.58  171.19  177.98  172,789,406 
08/21/2025
 174.84  176.89  173.80  174.97  140,040,891 
08/20/2025
 175.16  175.99  168.79  175.39  215,142,703 
08/19/2025
 182.42  182.49  175.48  175.63  185,229,203 

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 Outstanding24.8 B25 B
Net Income Applicable To Common SharesB5.3 B

NVIDIA Quarterly Net Working Capital

77.96 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 Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
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.
Stocks Directory
Find actively traded stocks across global markets
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Bonds Directory
Find actively traded corporate debentures issued by US companies
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Transaction History
View history of all your transactions and understand their impact on performance
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments