Get 20% lifetime commission for referring investors to digrin.com
here.
NVIDIA Corporation ( NVDA) - Price History
Monthly price history for NVDA (NVIDIA Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $204.65 | $204.65 |
| May 2026 | $211.14 | $211.14 |
| April 2026 | $199.57 | $199.57 |
| March 2026 | $174.40 | $174.40 |
| February 2026 | $177.18 | $177.19 |
| January 2026 | $191.12 | $191.13 |
| December 2025 | $186.49 | $186.50 |
| November 2025 | $176.98 | $177 |
| October 2025 | $202.47 | $202.49 |
| September 2025 | $186.56 | $186.58 |
| August 2025 | $174.15 | $174.18 |
| July 2025 | $177.84 | $177.87 |
| June 2025 | $157.96 | $157.99 |
| May 2025 | $135.10 | $135.13 |
| April 2025 | $108.89 | $108.92 |
| March 2025 | $108.36 | $108.38 |
| February 2025 | $124.88 | $124.92 |
| January 2025 | $120.03 | $120.07 |
| December 2024 | $134.25 | $134.29 |
| November 2024 | $138.20 | $138.25 |
| October 2024 | $132.71 | $132.76 |
| September 2024 | $121.39 | $121.44 |
| August 2024 | $119.31 | $119.37 |
| July 2024 | $116.96 | $117.02 |
| June 2024 | $123.48 | $123.54 |
| May 2024 | $109.57 | $1,096.33 |
| April 2024 | $86.35 | $864.02 |
| March 2024 | $90.30 | $903.56 |
| February 2024 | $79.06 | $791.12 |
| January 2024 | $61.49 | $615.27 |
| December 2023 | $49.49 | $495.22 |
| November 2023 | $46.74 | $467.70 |
| October 2023 | $40.75 | $407.80 |
| September 2023 | $43.47 | $434.99 |
| August 2023 | $49.32 | $493.55 |
| July 2023 | $46.69 | $467.29 |
| June 2023 | $42.27 | $423.02 |
| May 2023 | $37.80 | $378.34 |
| April 2023 | $27.72 | $277.49 |
| March 2023 | $27.75 | $277.77 |
| February 2023 | $23.19 | $232.16 |
| January 2023 | $19.52 | $195.37 |
| December 2022 | $14.60 | $146.14 |
| November 2022 | $16.90 | $169.23 |
| October 2022 | $13.48 | $134.97 |
| September 2022 | $12.12 | $121.39 |
| August 2022 | $15.07 | $150.94 |
| July 2022 | $18.13 | $181.63 |
| June 2022 | $15.14 | $151.59 |
| May 2022 | $18.64 | $186.72 |
| April 2022 | $18.51 | $185.47 |
| March 2022 | $27.24 | $272.86 |
| February 2022 | $24.34 | $243.85 |
| January 2022 | $24.44 | $244.86 |
| December 2021 | $29.35 | $294.11 |
| November 2021 | $32.61 | $326.76 |
| October 2021 | $25.51 | $255.67 |
| September 2021 | $20.67 | $207.16 |
| August 2021 | $22.34 | $223.85 |
| July 2021 | $19.45 | $194.99 |
| June 2021 | $19.96 | $800.10 |
| May 2021 | $16.20 | $649.78 |
| April 2021 | $14.97 | $600.38 |
| March 2021 | $13.32 | $533.93 |
| February 2021 | $13.68 | $548.58 |
| January 2021 | $12.95 | $519.59 |
| December 2020 | $13.02 | $522.20 |
| November 2020 | $13.36 | $536.06 |
| October 2020 | $12.50 | $501.36 |
| September 2020 | $13.49 | $541.22 |
| August 2020 | $13.33 | $534.98 |
| July 2020 | $10.58 | $424.59 |
| June 2020 | $9.46 | $379.91 |
| May 2020 | $8.84 | $355.02 |
| April 2020 | $7.28 | $292.28 |
| March 2020 | $6.56 | $263.60 |
| February 2020 | $6.72 | $270.07 |
| January 2020 | $5.88 | $236.43 |
| December 2019 | $5.86 | $235.30 |
| November 2019 | $5.39 | $216.74 |
| October 2019 | $5 | $201.02 |
| September 2019 | $4.33 | $174.07 |
| August 2019 | $4.17 | $167.51 |
| July 2019 | $4.19 | $168.72 |
| June 2019 | $4.08 | $164.23 |
| May 2019 | $3.36 | $135.46 |
| April 2019 | $4.49 | $181 |
| March 2019 | $4.46 | $179.56 |
| February 2019 | $3.83 | $154.26 |
| January 2019 | $3.56 | $143.75 |
| December 2018 | $3.31 | $133.50 |
| November 2018 | $4.05 | $163.43 |
| October 2018 | $5.22 | $210.83 |
| September 2018 | $6.96 | $281.02 |
| August 2018 | $6.95 | $280.68 |
| July 2018 | $6.06 | $244.86 |
| June 2018 | $5.86 | $236.90 |
| May 2018 | $6.24 | $252.19 |
| April 2018 | $5.56 | $224.90 |
| March 2018 | $5.73 | $231.59 |
| February 2018 | $5.99 | $242 |
| January 2018 | $6.08 | $245.80 |
| December 2017 | $4.78 | $193.50 |
| November 2017 | $4.96 | $200.71 |
| October 2017 | $5.11 | $206.81 |
| September 2017 | $4.42 | $178.77 |
| August 2017 | $4.19 | $169.44 |
| July 2017 | $4.01 | $162.51 |
| June 2017 | $3.57 | $144.56 |
| May 2017 | $3.56 | $144.35 |
| April 2017 | $2.57 | $104.30 |
| March 2017 | $2.69 | $108.93 |
| February 2017 | $2.50 | $101.48 |
| January 2017 | $2.69 | $109.18 |
| December 2016 | $2.63 | $106.74 |
| November 2016 | $2.27 | $92.20 |
| October 2016 | $1.75 | $71.16 |
| September 2016 | $1.68 | $68.52 |
| August 2016 | $1.51 | $61.34 |
| July 2016 | $1.40 | $57.10 |
| June 2016 | $1.15 | $47.01 |
| May 2016 | $1.15 | $46.72 |
| April 2016 | $0.87 | $35.53 |
| March 2016 | $0.87 | $35.63 |
| February 2016 | $0.77 | $31.36 |
| January 2016 | $0.71 | $29.29 |
| December 2015 | $0.80 | $32.96 |
| November 2015 | $0.77 | $31.72 |
| October 2015 | $0.69 | $28.37 |
| September 2015 | $0.60 | $24.65 |
| August 2015 | $0.55 | $22.48 |
| July 2015 | $0.48 | $19.95 |
| June 2015 | $0.49 | $20.11 |
| May 2015 | $0.54 | $22.13 |
| April 2015 | $0.54 | $22.20 |
| March 2015 | $0.50 | $20.92 |
| February 2015 | $0.53 | $22.06 |
| January 2015 | $0.46 | $19.20 |
| December 2014 | $0.48 | $20.05 |
| November 2014 | $0.50 | $20.97 |
| October 2014 | $0.47 | $19.54 |
| September 2014 | $0.44 | $18.45 |
| August 2014 | $0.46 | $19.45 |
| July 2014 | $0.42 | $17.50 |
| June 2014 | $0.44 | $18.54 |
| May 2014 | $0.45 | $19 |
| April 2014 | $0.44 | $18.47 |
| March 2014 | $0.42 | $17.91 |
| February 2014 | $0.44 | $18.38 |
| January 2014 | $0.37 | $15.70 |
| December 2013 | $0.38 | $16.02 |
| November 2013 | $0.37 | $15.60 |
| October 2013 | $0.36 | $15.19 |
| September 2013 | $0.36 | $15.56 |
| August 2013 | $0.35 | $14.75 |
| July 2013 | $0.34 | $14.44 |
| June 2013 | $0.33 | $14.04 |
| May 2013 | $0.34 | $14.47 |
| April 2013 | $0.32 | $13.77 |
| March 2013 | $0.30 | $12.83 |
| February 2013 | $0.29 | $12.66 |
| January 2013 | $0.28 | $12.26 |
| December 2012 | $0.28 | $12.26 |
| November 2012 | $0.28 | $11.97 |
| October 2012 | $0.27 | $11.98 |
| September 2012 | $0.31 | $13.34 |
| August 2012 | $0.32 | $14.03 |
| July 2012 | $0.31 | $13.54 |
| June 2012 | $0.32 | $13.82 |
| May 2012 | $0.28 | $12.43 |
| April 2012 | $0.30 | $13 |
| March 2012 | $0.35 | $15.40 |
| February 2012 | $0.35 | $15.15 |
| January 2012 | $0.34 | $14.77 |
| December 2011 | $0.32 | $13.86 |
| November 2011 | $0.36 | $15.63 |
| October 2011 | $0.34 | $14.80 |
| September 2011 | $0.29 | $12.51 |
| August 2011 | $0.30 | $13.31 |
| July 2011 | $0.32 | $13.83 |
| June 2011 | $0.36 | $15.94 |
| May 2011 | $0.46 | $20.04 |
| April 2011 | $0.46 | $20 |
| March 2011 | $0.42 | $18.46 |
| February 2011 | $0.52 | $22.66 |
| January 2011 | $0.55 | $23.92 |
| December 2010 | $0.35 | $15.40 |
| November 2010 | $0.31 | $13.61 |
| October 2010 | $0.28 | $12.02 |
| September 2010 | $0.27 | $11.68 |
| August 2010 | $0.21 | $9.32 |
| July 2010 | $0.21 | $9.19 |
| June 2010 | $0.23 | $10.21 |
| May 2010 | $0.30 | $13.14 |
| April 2010 | $0.36 | $15.71 |
| March 2010 | $0.40 | $17.40 |
| February 2010 | $0.37 | $16.20 |
| January 2010 | $0.35 | $15.39 |
| December 2009 | $0.43 | $18.68 |
| November 2009 | $0.30 | $13.06 |
| October 2009 | $0.27 | $11.96 |
| September 2009 | $0.34 | $15.03 |
| August 2009 | $0.33 | $14.52 |
| July 2009 | $0.30 | $12.93 |
| June 2009 | $0.26 | $11.29 |
| May 2009 | $0.24 | $10.43 |
| April 2009 | $0.26 | $11.48 |
| March 2009 | $0.23 | $9.86 |
| February 2009 | $0.19 | $8.28 |
| January 2009 | $0.18 | $7.95 |
| December 2008 | $0.18 | $8.07 |
| November 2008 | $0.17 | $7.47 |
| October 2008 | $0.20 | $8.76 |
| September 2008 | $0.24 | $10.71 |
| August 2008 | $0.29 | $12.64 |
| July 2008 | $0.26 | $11.44 |
| June 2008 | $0.43 | $18.72 |
| May 2008 | $0.57 | $24.70 |
| April 2008 | $0.47 | $20.55 |
| March 2008 | $0.45 | $19.79 |
| February 2008 | $0.49 | $21.39 |
| January 2008 | $0.56 | $24.59 |
| December 2007 | $0.78 | $34.02 |
| November 2007 | $0.72 | $31.54 |
| October 2007 | $0.81 | $35.38 |
| September 2007 | $0.83 | $36.24 |
| August 2007 | $0.78 | $51.16 |
| July 2007 | $0.70 | $45.76 |
| June 2007 | $0.63 | $41.31 |
| May 2007 | $0.53 | $34.64 |
| April 2007 | $0.50 | $32.89 |
| March 2007 | $0.44 | $28.78 |
| February 2007 | $0.47 | $31 |
| January 2007 | $0.47 | $30.65 |
| December 2006 | $0.56 | $37.01 |
| November 2006 | $0.56 | $36.99 |
| October 2006 | $0.53 | $34.87 |
| September 2006 | $0.45 | $29.59 |
| August 2006 | $0.44 | $29.11 |
| July 2006 | $0.34 | $22.14 |
| June 2006 | $0.32 | $21.29 |
| May 2006 | $0.35 | $22.98 |
| April 2006 | $0.45 | $29.22 |
| March 2006 | $0.44 | $57.26 |
| February 2006 | $0.36 | $47.13 |
| January 2006 | $0.34 | $44.96 |
| December 2005 | $0.28 | $36.56 |
| November 2005 | $0.28 | $36.15 |
| October 2005 | $0.26 | $33.55 |
| September 2005 | $0.26 | $34.28 |
| August 2005 | $0.23 | $30.68 |
| July 2005 | $0.21 | $27.06 |
| June 2005 | $0.20 | $26.72 |
| May 2005 | $0.21 | $27.10 |
| April 2005 | $0.17 | $21.93 |
| March 2005 | $0.18 | $23.76 |
| February 2005 | $0.22 | $28.99 |
| January 2005 | $0.18 | $22.92 |
| December 2004 | $0.18 | $23.56 |
| November 2004 | $0.15 | $19.13 |
| October 2004 | $0.11 | $14.47 |
| September 2004 | $0.11 | $14.52 |
| August 2004 | $0.10 | $12.46 |
| July 2004 | $0.12 | $15.42 |
| June 2004 | $0.16 | $20.47 |
| May 2004 | $0.18 | $23.45 |
| April 2004 | $0.16 | $20.52 |
| March 2004 | $0.20 | $26.40 |
| February 2004 | $0.17 | $22.25 |
| January 2004 | $0.17 | $22.25 |
| December 2003 | $0.18 | $23.20 |
| November 2003 | $0.16 | $21.23 |
| October 2003 | $0.14 | $17.68 |
| September 2003 | $0.12 | $15.97 |
| August 2003 | $0.14 | $18.17 |
| July 2003 | $0.15 | $19.09 |
| June 2003 | $0.18 | $22.91 |
| May 2003 | $0.20 | $26.17 |
| April 2003 | $0.11 | $14.27 |
| March 2003 | $0.10 | $12.88 |
| February 2003 | $0.10 | $12.62 |
| January 2003 | $0.08 | $10.32 |
| December 2002 | $0.09 | $11.51 |
| November 2002 | $0.13 | $17.13 |
| October 2002 | $0.09 | $11.90 |
| September 2002 | $0.06 | $8.56 |
| August 2002 | $0.08 | $10.10 |
| July 2002 | $0.08 | $11.07 |
| June 2002 | $0.13 | $17.18 |
| May 2002 | $0.26 | $33.46 |
| April 2002 | $0.27 | $34.81 |
| March 2002 | $0.34 | $44.36 |
| February 2002 | $0.39 | $51.01 |
| January 2002 | $0.50 | $65.74 |
| December 2001 | $0.51 | $66.90 |
| November 2001 | $0.42 | $54.64 |
| October 2001 | $0.33 | $42.86 |
| September 2001 | $0.21 | $27.47 |
| August 2001 | $0.32 | $84.71 |
| July 2001 | $0.31 | $80.90 |
| June 2001 | $0.35 | $92.75 |
| May 2001 | $0.33 | $85.61 |
| April 2001 | $0.32 | $83.30 |
| March 2001 | $0.25 | $64.92 |
| February 2001 | $0.17 | $44.69 |
| January 2001 | $0.20 | $51.62 |
| December 2000 | $0.12 | $32.76 |
| November 2000 | $0.16 | $40.50 |
| October 2000 | $0.24 | $62.14 |
| September 2000 | $0.31 | $81.88 |
| August 2000 | $0.30 | $79.38 |
| July 2000 | $0.23 | $60 |
| June 2000 | $0.24 | $63.56 |
| May 2000 | $0.22 | $114.12 |
| April 2000 | $0.17 | $89.14 |
| March 2000 | $0.16 | $84.48 |
| February 2000 | $0.12 | $64.01 |
| January 2000 | $0.07 | $37.06 |
| December 1999 | $0.09 | $46.94 |
| November 1999 | $0.07 | $34.63 |
| October 1999 | $0.04 | $22.13 |
| September 1999 | $0.04 | $19.25 |
| August 1999 | $0.05 | $28.13 |
| July 1999 | $0.04 | $20.14 |
| June 1999 | $0.04 | $19.13 |
| May 1999 | $0.03 | $17.06 |
| April 1999 | $0.04 | $18.24 |
| March 1999 | $0.04 | $21.12 |
| February 1999 | $0.04 | $21.94 |
| January 1999 | $0.04 | $19.01 |
NVDA
Price: $204.65
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 0.48%
Payout Ratio: 1.88%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 6.52 USD
P/E Ratio: 33.03
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: United States
Volume: 54.2 million
Ebitda: 1.1 billionMarket Capitalization: 5.2 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 23.86%
DGR10: 18.44%