Nvidia Stock Price History

NVDA Stock  USD 121.40  2.64  2.13%   
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 121.40, as last reported on the 28th of September, with the highest price reaching 124.03 and the lowest price hitting 119.26 during the day.
IPO Date
22nd of January 1999
200 Day MA
94.3279
50 Day MA
115.8466
Beta
1.673
 
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 0.0109, which conveys that the firm had a 0.0109% return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for NVIDIA, which you can use to evaluate the volatility of the firm. Please verify NVIDIA's risk adjusted performance of 0.0115, and Mean Deviation of 3.07 to check out if the risk estimate we provide is consistent with the expected return of 0.0445%.
  
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 = 0.0109

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

Estimated Market Risk

 4.08
  actual daily
36
64% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
0
Most of other assets perform better
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
51.2052
Enterprise Value Ebitda
46.8949
Price Sales
30.9213
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 PriceJuly 10, 2024134.9
Lowest PriceAugust 7, 202498.9

NVIDIA September 28, 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 0.98 
NVIDIA Price Action Indicator(1.56)
NVIDIA Accumulation Distribution 10,398,481 
NVIDIA Price Daily Balance Of Power(0.55)

NVIDIA September 28, 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 Sun, Jun 30, 2024 and Sat, Sep 28, 2024 has a statistical range of 36.0 with a coefficient of variation of 7.36. The daily prices for the period are spread out with arithmetic mean of 118.36. The median price for the last 90 days is 119.14. The company underwent 10:1 stock split on 10th of June 2024. NVIDIA issued dividends to stockholders on 2024-09-12.
OpenHighLowCloseVolume
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 
08/27/2024 125.04  129.19  123.87  128.29  303,134,594 
08/26/2024 129.56  131.25  124.36  126.45  331,964,719 
08/23/2024 125.85  129.59  125.21  129.36  323,230,312 
08/22/2024 130.01  130.74  123.09  123.73  376,189,094 
08/21/2024 127.30  129.34  126.65  128.49  257,883,594 
08/20/2024 128.39  129.87  125.88  127.24  300,087,406 
08/19/2024 124.27  129.99  123.41  129.99  318,333,594 
08/16/2024 121.93  124.99  121.17  124.57  302,589,875 
08/15/2024 118.75  123.23  117.46  122.85  318,086,688 
08/14/2024 118.52  118.59  114.06  118.07  339,246,406 
08/13/2024 112.43  116.22  111.57  116.13  312,646,688 
08/12/2024 106.31  111.06  106.25  109.01  325,559,906 
08/09/2024 105.63  106.59  103.42  104.74  290,844,188 
08/08/2024 101.99  105.49  97.51  104.96  391,910,031 
08/07/2024 107.80  108.79  98.68  98.90  411,440,375 
08/06/2024 103.83  107.70  100.54  104.24  409,012,094 
08/05/2024 92.05  103.40  90.68  100.44  552,842,375 
08/02/2024 103.75  108.71  101.36  107.26  482,027,500 
08/01/2024 117.52  120.15  106.80  109.20  523,462,312 
07/31/2024 112.89  118.33  110.87  117.01  473,174,219 
07/30/2024 111.51  111.98  102.53  103.72  486,833,312 
07/29/2024 113.68  116.27  111.29  111.58  248,152,094 
07/26/2024 116.18  116.19  111.57  113.05  293,399,094 
07/25/2024 113.03  116.62  106.29  112.27  460,067,000 
07/24/2024 119.16  119.94  113.43  114.24  327,776,906 
07/23/2024 122.77  124.68  122.09  122.58  173,911,016 
07/22/2024 120.34  124.06  119.85  123.53  258,068,891 
07/19/2024 120.34  121.59  117.36  117.92  217,223,812 
07/18/2024 121.84  122.39  116.55  121.08  320,979,500 
07/17/2024 121.34  121.84  116.71  117.98  390,086,219 
07/16/2024 128.43  129.03  124.57  126.35  214,769,500 
07/15/2024 130.55  131.38  127.17  128.43  208,326,203 
07/12/2024 128.25  131.91  127.21  129.23  252,680,500 
07/11/2024 135.74  136.14  127.04  127.39  374,782,688 
07/10/2024 134.02  135.09  132.41  134.90  248,978,594 
07/09/2024 130.34  133.81  128.64  131.37  287,020,812 
07/08/2024 127.48  130.76  127.03  128.19  237,677,297 
07/05/2024 127.37  128.84  125.67  125.82  214,176,703 
07/03/2024 121.65  128.27  121.35  128.27  215,748,984 

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 Portfolio File Import Now

   

Portfolio File Import

Quickly import all of your third-party portfolios from your local drive in csv format
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 Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum