Nvidia Stock Price History
| NVDA Stock | USD 180.45 1.57 0.86% |
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 180.45, as last reported on the 18th of August 2025, with the highest price reaching 181.90 and the lowest price hitting 178.04 during the day.
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 0.3, which conveys that the firm had a 0.3 % 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 mean deviation of 1.31, and Risk Adjusted Performance of 0.2239 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 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.
IPO Date 22nd of January 1999 | 200 Day MA 136.8713 | 50 Day MA 163.4988 | Beta 2.145 |
Sharpe Ratio = 0.2967
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | NVDA | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.65 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.49 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.3 actual daily | 23 77% of assets perform better |
Based on monthly moving average NVIDIA is performing at about 23% 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 52.4878 | Enterprise Value Ebitda 47.9106 | Price Sales 29.6316 | Shares Float 23.4 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 Price | August 12, 2025 | 183.16 |
| Lowest Price | May 23, 2025 | 131.28 |
NVIDIA August 18, 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 | 0.99 | |
| NVIDIA Price Action Indicator | (0.31) | |
| NVIDIA Price Daily Balance Of Power | (0.41) |
NVIDIA August 18, 2025 Stock Price Analysis
NVIDIA Stock Price History Data
The price series of NVIDIA for the period between Tue, May 20, 2025 and Mon, Aug 18, 2025 has a statistical range of 53.24 with a coefficient of variation of 11.16. The daily prices for the period are spread out with arithmetic mean of 156.69. The median price for the last 90 days is 157.75. The company underwent 10:1 stock split on 10th of June 2024. NVIDIA issued dividends to stockholders on 2025-06-11.| Open | High | Low | Close | Volume | ||
08/18/2025 | 181.88 | 181.90 | 178.04 | 180.45 | ||
| 08/15/2025 | 181.88 | 181.90 | 178.04 | 180.45 | 156,301,343 | |
08/14/2025 | 179.75 | 183.02 | 179.46 | 182.02 | 129,376,380 | |
08/13/2025 | 182.62 | 183.97 | 179.35 | 181.59 | 179,575,796 | |
| 08/12/2025 | 182.96 | 184.48 | 179.46 | 183.16 | 145,729,203 | |
08/11/2025 | 182.05 | 183.84 | 180.25 | 182.06 | 138,113,717 | |
08/08/2025 | 181.55 | 183.30 | 180.40 | 182.70 | 123,027,622 | |
08/07/2025 | 181.57 | 183.88 | 178.80 | 180.77 | 151,484,617 | |
| 08/06/2025 | 176.33 | 179.90 | 176.25 | 179.42 | 136,538,861 | |
08/05/2025 | 179.62 | 180.26 | 175.90 | 178.26 | 155,857,596 | |
08/04/2025 | 175.16 | 180.20 | 174.52 | 180.00 | 147,707,541 | |
08/01/2025 | 174.09 | 176.54 | 170.89 | 173.72 | 204,064,656 | |
| 07/31/2025 | 182.90 | 183.30 | 175.93 | 177.87 | 220,923,528 | |
07/30/2025 | 176.51 | 179.89 | 176.04 | 179.27 | 173,179,974 | |
07/29/2025 | 177.96 | 179.38 | 175.02 | 175.51 | 153,758,876 | |
| 07/28/2025 | 174.02 | 177.00 | 173.97 | 176.75 | 139,619,329 | |
| 07/25/2025 | 173.61 | 174.72 | 172.96 | 173.50 | 122,130,384 | |
07/24/2025 | 172.44 | 173.83 | 171.30 | 173.74 | 128,636,951 | |
07/23/2025 | 169.53 | 171.26 | 167.97 | 170.78 | 153,334,871 | |
07/22/2025 | 171.34 | 171.39 | 164.58 | 167.03 | 192,353,017 | |
07/21/2025 | 172.75 | 173.38 | 171.00 | 171.38 | 122,776,835 | |
07/18/2025 | 173.64 | 174.25 | 171.26 | 172.41 | 146,164,573 | |
07/17/2025 | 172.02 | 174.16 | 170.83 | 173.00 | 160,522,334 | |
07/16/2025 | 171.06 | 171.75 | 168.90 | 171.37 | 158,596,581 | |
07/15/2025 | 171.19 | 172.40 | 169.20 | 170.70 | 230,079,904 | |
07/14/2025 | 165.37 | 165.49 | 162.02 | 164.07 | 136,737,833 | |
07/11/2025 | 163.72 | 167.89 | 163.47 | 164.92 | 193,347,391 | |
07/10/2025 | 164.32 | 164.50 | 161.61 | 164.10 | 167,425,054 | |
07/09/2025 | 161.22 | 164.42 | 161.16 | 162.88 | 183,151,641 | |
07/08/2025 | 159.33 | 160.22 | 158.39 | 160.00 | 137,734,864 | |
07/07/2025 | 158.20 | 159.31 | 157.34 | 158.24 | 139,869,826 | |
07/03/2025 | 158.37 | 160.98 | 157.77 | 159.34 | 143,716,055 | |
07/02/2025 | 152.98 | 157.60 | 152.97 | 157.25 | 171,224,094 | |
07/01/2025 | 156.29 | 157.20 | 151.49 | 153.30 | 212,776,747 | |
06/30/2025 | 158.40 | 158.66 | 155.96 | 157.99 | 194,327,744 | |
06/27/2025 | 156.04 | 158.71 | 155.26 | 157.75 | 262,870,442 | |
06/26/2025 | 155.98 | 156.72 | 154.00 | 155.02 | 197,677,203 | |
06/25/2025 | 149.27 | 154.45 | 149.26 | 154.31 | 269,146,500 | |
06/24/2025 | 145.56 | 147.96 | 145.50 | 147.90 | 187,227,981 | |
| 06/23/2025 | 142.50 | 144.78 | 142.03 | 144.17 | 153,286,187 | |
06/20/2025 | 145.45 | 146.20 | 142.65 | 143.85 | 242,956,157 | |
06/18/2025 | 144.01 | 145.65 | 143.12 | 145.48 | 161,494,121 | |
06/17/2025 | 144.49 | 145.22 | 143.78 | 144.12 | 138,446,054 | |
06/16/2025 | 143.35 | 146.18 | 143.20 | 144.69 | 182,322,966 | |
06/13/2025 | 142.48 | 143.58 | 140.85 | 141.97 | 180,398,803 | |
06/12/2025 | 141.97 | 145.00 | 141.85 | 145.00 | 162,364,984 | |
06/11/2025 | 144.61 | 144.99 | 141.87 | 142.83 | 167,073,586 | |
06/10/2025 | 142.68 | 144.28 | 141.52 | 143.95 | 155,881,906 | |
06/09/2025 | 143.18 | 144.99 | 141.93 | 142.62 | 185,114,500 | |
06/06/2025 | 142.50 | 143.26 | 141.50 | 141.71 | 153,986,203 | |
06/05/2025 | 142.16 | 143.99 | 138.82 | 139.98 | 232,410,797 | |
| 06/04/2025 | 142.18 | 142.38 | 139.54 | 141.91 | 167,120,797 | |
06/03/2025 | 138.77 | 141.99 | 137.94 | 141.21 | 225,578,797 | |
06/02/2025 | 135.48 | 138.11 | 135.39 | 137.37 | 197,663,109 | |
05/30/2025 | 138.71 | 139.61 | 132.91 | 135.12 | 333,170,906 | |
05/29/2025 | 142.24 | 143.48 | 137.90 | 139.18 | 370,615,188 | |
05/28/2025 | 136.02 | 137.24 | 134.78 | 134.80 | 304,021,094 | |
05/27/2025 | 134.14 | 135.65 | 133.30 | 135.49 | 192,953,594 | |
05/23/2025 | 129.99 | 132.67 | 129.15 | 131.28 | 198,821,297 | |
05/22/2025 | 132.22 | 134.24 | 131.54 | 132.82 | 187,344,000 | |
05/21/2025 | 133.05 | 137.39 | 130.58 | 131.79 | 270,608,719 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 24.8 B | 25 B | |
| Net Income Applicable To Common Shares | 5 B | 5.3 B |
NVIDIA Quarterly Net Working Capital |
|
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.
Did you try this?
Run Economic Indicators Now
Economic IndicatorsTop statistical indicators that provide insights into how an economy is performing |
| 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.
| Risk Adjusted Performance | 0.2239 | |||
| Jensen Alpha | 0.4355 | |||
| Total Risk Alpha | 0.2907 | |||
| Sortino Ratio | 0.2901 | |||
| Treynor Ratio | 0.6743 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments |