Ticker Information
Ticker
NVDACompany Name
NVIDIA CORPSector
TechnologyIndustry
SemiconductorsExchange
NASDAQNVIDIA CORP - Open Chart Analysis (TTM)
Date Range
Zoom
NVDA - Open Historical Data
| Date | Open |
|---|---|
| 2026-05-29 | $ 214.57 |
| 2026-05-28 | $ 211.28 |
| 2026-05-27 | $ 214.12 |
| 2026-05-26 | $ 216.54 |
| 2026-05-22 | $ 220.9 |
| 2026-05-21 | $ 222.2 |
| 2026-05-20 | $ 223.18 |
| 2026-05-19 | $ 219.62 |
| 2026-05-18 | $ 229.87 |
| 2026-05-15 | $ 229.76 |
Key Performance Insights, Last 5 Years
- ✓ NVIDIA CORP's latest trailing twelve months (TTM) Open stands at $ 214.57.
- ✓ Over the past 5 years, NVIDIA CORP's average Open has been $ 81.72.
- ✓ The median Open for NVIDIA CORP during this period was $ 48.24
- ✓ NVIDIA CORP reached its highest Open over the past 5 years at $ 229.87.
- ✓ The lowest Open recorded by NVIDIA CORP in the same timeframe $ 10.97
Similar metrics to Open:
- Low - [Price] The lowest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- High - [Price] The highest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Volume - [Price] The volume traded throughout the course of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Adjusted Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits, stock dividends, cash dividends and spinoffs.
Definition of Open
[Price] The price from the first transaction of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
NVDA - Open, Last 5 years
$ 10.97
Minimum
Oct 13, 2022
$ 229.87
Maximum
May 18, 2026
$ 81.72
Average
$ 48.24
Median