NVIDIA Corporation
NVDANASDAQTechnology● Active
$205.10
$-13.56(-6.20%)
Market Cap$4.97T
P/E Ratio—
52W High$236.54
52W Low$138.83
NVIDIA Corporation（NVDA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvda · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$236.54
May 14, 2026
-13.3% from here
5-Year Low5Y
$10.81
Oct 13, 2022
+1.8K% from low
IPO Priceadj.
$0.0410
Jan 22, 1999
+499.9K% since IPO
1 Year Ago
$142.63
Jun 9, 2025
+43.8% in 1Y
5 Years Ago
$17.46
Jun 8, 2021
+1.1K% in 5Y
10 Years Ago
$1.15
Jun 8, 2016
+17.7K% in 10Y
Historical Price Data · NVDA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $214.53 | $214.87 | $204.33 | $205.10 | $205.10 | 219.7M | -4.40% |
| Jun 4, 2026 | $213.91 | $221.60 | $210.97 | $218.66 | $218.66 | 169.0M | +2.22% |
| Jun 3, 2026 | $221.72 | $222.82 | $214.51 | $214.75 | $214.75 | 160.9M | -3.14% |
| Jun 2, 2026 | $227.18 | $232.28 | $221.35 | $222.82 | $222.82 | 193.4M | -1.92% |
| Jun 1, 2026 | $215.73 | $224.87 | $215.70 | $224.36 | $224.36 | 212.9M | +4.00% |
| May 29, 2026 | $214.58 | $217.86 | $211.13 | $211.14 | $211.14 | 289.4M | -1.60% |
| May 28, 2026 | $211.28 | $215.52 | $211.22 | $214.25 | $214.25 | 144.0M | +1.41% |
| May 27, 2026 | $214.12 | $214.15 | $208.78 | $212.60 | $212.60 | 167.6M | -0.71% |
| May 26, 2026 | $216.54 | $218.18 | $212.00 | $214.86 | $214.86 | 187.2M | -0.78% |
| May 22, 2026 | $220.90 | $221.01 | $214.80 | $215.33 | $215.33 | 169.3M | -2.52% |
| May 21, 2026 | $222.29 | $227.40 | $217.93 | $219.51 | $219.51 | 203.4M | -1.25% |
| May 20, 2026 | $223.18 | $226.13 | $220.50 | $223.47 | $223.47 | 184.2M | +0.13% |
| May 19, 2026 | $219.62 | $224.48 | $217.91 | $220.61 | $220.61 | 140.9M | +0.45% |
| May 18, 2026 | $229.87 | $230.00 | $218.37 | $222.32 | $222.32 | 146.3M | -3.28% |
| May 15, 2026 | $229.76 | $231.50 | $224.24 | $225.32 | $225.32 | 181.0M | -1.93% |
| May 14, 2026 | $229.85 | $236.54 | $229.30 | $235.74 | $235.74 | 180.8M | +2.56% |
| May 13, 2026 | $224.93 | $227.84 | $221.57 | $225.83 | $225.83 | 150.4M | +0.40% |
| May 12, 2026 | $218.55 | $223.75 | $214.92 | $220.78 | $220.78 | 159.2M | +1.02% |
| May 11, 2026 | $214.04 | $222.30 | $213.89 | $219.44 | $219.44 | 160.7M | +2.52% |
| May 8, 2026 | $213.03 | $217.80 | $212.89 | $215.20 | $215.20 | 136.4M | +1.02% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NVDA
Jan 1 → Dec 31 · 6 years2026+8.0%$189.84 → $205.10
+8.0%
2025+37.1%$136.00 → $186.50
+37.1%
2024+172.7%$49.24 → $134.29
+172.7%
2023+233.5%$14.85 → $49.52
+233.5%
2022-51.0%$29.82 → $14.61
-51.0%
2021+67.9%$17.52 → $29.41
+67.9%
Best Year2023 · +233.5%
Worst Year2022 · -51.0%
Positive Years5 / 6
Avg Annual Return+78.0%
6Y Total Return+1070.7%
6Y CAGR~+50.7% / yr
Similar Companies in Technology
View sector
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4B
Cisco Systems, Inc.
CSCO
$121.64+0.00%
Mkt Cap $479.4BWhat If You Invested in NVDA?
If you invested $1,000 in NVDA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$178,348
Total Return+17734.8%
CAGR~+67.9% / yr
Profit+$177,348
Based on Jun 8, 2016 · $1.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NVIDIA Corporation（NVDA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $205.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVDA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVDA 历史股价FMP 日线复权 OHLCV