Skip to main content
NVIDIA Corporation (BCBA:NVDA)
Argentina flag Argentina · Delayed Price · Currency is ARS
11,100
-160 (-1.42%)
At close: Mar 5, 2026

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202611,190.0011,280.0010,930.0011,100.0011,100.00-1.42%745,329
Mar 4, 202611,400.0011,400.0011,020.0011,260.0011,260.001.26%142,622
Mar 3, 202611,000.0011,180.0010,780.0011,120.0011,120.00-0.27%206,560
Mar 2, 202610,800.0011,160.0010,620.0011,150.0011,150.001.73%366,916
Feb 27, 202611,340.0011,360.0010,880.0010,960.0010,960.00-4.36%452,384
Feb 26, 202612,120.0012,250.0011,390.0011,460.0011,460.00-5.21%1,163,954
Feb 25, 202611,650.0012,100.0011,650.0012,090.0012,090.003.87%301,603
Feb 24, 202611,350.0011,680.0011,300.0011,640.0011,640.001.84%175,948
Feb 23, 202611,660.0011,660.0011,340.0011,430.0011,430.000.26%253,440
Feb 20, 202611,250.0011,510.0011,230.0011,400.0011,400.001.33%167,082
Feb 19, 202611,360.0011,390.0011,150.0011,250.0011,250.00-0.97%162,636
Feb 18, 202611,440.0011,640.0011,300.0011,360.0011,360.001.16%181,670
Feb 13, 202611,500.0011,580.0011,170.0011,230.0011,230.00-2.26%161,866
Feb 12, 202611,800.0011,850.0011,430.0011,490.0011,490.00-2.54%197,543
Feb 11, 202611,690.0011,850.0011,570.0011,790.0011,790.001.46%214,971
Feb 10, 202611,860.0011,860.0011,520.0011,620.0011,620.00-1.27%116,635
Feb 9, 202611,520.0012,030.0011,390.0011,770.0011,770.002.44%297,234
Feb 6, 202611,050.0011,590.0010,920.0011,490.0011,490.005.70%323,884
Feb 5, 202610,900.0011,050.0010,690.0010,870.0010,870.00-0.82%312,517
Feb 4, 202611,110.0011,290.0010,720.0010,960.0010,960.00-0.72%280,388
Feb 3, 202611,700.0011,720.0011,000.0011,040.0011,040.00-5.80%367,512
Feb 2, 202611,970.0011,970.0011,640.0011,720.0011,720.00-2.09%142,964
Jan 30, 202611,900.0012,190.0011,900.0011,970.0011,970.000.25%152,708
Jan 29, 202612,000.0012,190.0011,710.0011,940.0011,940.00-1.24%283,580
Jan 28, 202611,920.0012,150.0011,920.0012,090.0012,090.001.43%183,817
Jan 27, 202611,850.0012,000.0011,710.0011,920.0011,920.001.27%245,945
Jan 26, 202611,800.0011,910.0011,710.0011,770.0011,770.00-0.34%157,612
Jan 23, 202611,610.0011,930.0011,610.0011,810.0011,810.001.72%276,061
Jan 22, 202611,680.0011,700.0011,530.0011,610.0011,610.00-0.34%204,792
Jan 21, 202611,400.0011,700.0011,280.0011,650.0011,650.002.46%347,377
Jan 20, 202611,590.0011,590.0011,330.0011,370.0011,370.00-2.74%354,897
Jan 19, 202611,800.0011,800.0010,800.0011,690.0011,690.00-1.60%91,510
Jan 16, 202612,000.0012,030.0011,810.0011,880.0011,880.00-0.17%119,404
Jan 15, 202611,800.0011,970.0011,700.0011,900.0011,900.003.12%242,076
Jan 14, 202611,800.0011,800.0011,500.0011,540.0011,540.00-1.87%223,644
Jan 13, 202611,910.0011,990.0011,700.0011,760.0011,760.00-1.18%189,220
Jan 12, 202611,680.0011,940.0011,600.0011,900.0011,900.000.25%162,756
Jan 9, 202611,800.0012,000.0011,740.0011,870.0011,870.000.68%158,931
Jan 8, 202612,120.0012,280.0011,720.0011,790.0011,790.00-2.72%191,954
Jan 7, 202612,100.0012,250.0011,950.0012,120.0012,120.000.66%179,045
Jan 6, 202612,060.0012,310.0011,990.0012,040.0012,040.000.42%403,564
Jan 5, 202612,200.0012,400.0011,930.0011,990.0011,990.00-1.07%229,864
Jan 2, 202612,400.0012,400.0012,000.0012,120.0012,120.001.76%188,640
Dec 30, 202512,000.0012,150.0011,860.0011,910.0011,910.00-0.33%130,308
Dec 29, 202512,200.0012,200.0011,780.0011,950.0011,950.00-2.05%186,312
Dec 26, 202511,810.0012,250.0011,810.0012,200.0012,200.001.75%156,463
Dec 24, 202512,080.0012,080.0011,890.0011,990.0011,990.00-0.08%54,928
Dec 23, 202511,900.0012,090.0011,700.0012,000.0012,000.001.52%260,831
Dec 22, 202511,730.0011,900.0011,700.0011,820.0011,820.001.63%291,601
Dec 19, 202511,210.0011,660.0011,210.0011,630.0011,630.003.75%226,885
Dec 18, 202511,200.0011,360.0011,100.0011,210.0011,210.000.81%477,029
Dec 17, 202511,400.0011,480.0011,000.0011,120.0011,120.00-2.28%619,153
Dec 16, 202511,260.0011,430.0011,210.0011,380.0011,380.001.07%239,695
Dec 15, 202511,150.0011,330.0011,090.0011,260.0011,260.001.08%519,174
Dec 12, 202511,400.0011,560.0011,030.0011,140.0011,140.00-1.85%162,834
Dec 11, 202511,500.0011,500.0011,060.0011,350.0011,350.00-1.56%257,319
Dec 10, 202511,730.0011,730.0011,400.0011,530.0011,530.00-0.26%193,799
Dec 9, 202511,660.0011,820.0011,470.0011,560.0011,560.000.96%309,730
Dec 5, 202511,650.0011,650.0011,330.0011,450.0011,450.00-0.69%266,277
Dec 4, 202511,390.0011,600.0011,300.0011,530.0011,530.001.32%363,413
Dec 3, 202511,660.0011,700.0011,330.0011,380.0011,379.39-1.30%369,133
Dec 2, 202511,400.0011,800.0011,400.0011,530.0011,529.391.77%419,725
Dec 1, 202511,120.0011,370.0010,950.0011,330.0011,329.400.89%366,915
Nov 28, 202511,510.0011,800.0011,160.0011,230.0011,229.40-3.27%406,117
Nov 27, 202511,500.0011,690.0011,240.0011,610.0011,609.380.78%89,278
Nov 26, 202511,010.0011,610.0011,010.0011,520.0011,519.393.69%356,193
Nov 25, 202511,060.0011,210.0010,740.0011,110.0011,109.41-2.37%835,240
Nov 21, 202511,500.0011,570.0010,860.0011,380.0011,379.39-256,262
Nov 20, 202512,000.0012,450.0011,260.0011,380.0011,379.39-0.35%760,957
Nov 19, 202511,500.0011,500.0011,150.0011,420.0011,419.391.15%513,638
Nov 18, 202511,440.0011,490.0011,100.0011,290.0011,289.40-1.40%267,248
Nov 17, 202511,780.0011,780.0011,420.0011,450.0011,449.39-3.21%205,152
Nov 14, 202511,300.0011,880.0010,800.0011,830.0011,829.373.14%238,152
Nov 13, 202511,800.0011,900.0011,370.0011,470.0011,469.39-2.96%255,230
Nov 12, 202512,020.0012,150.0011,660.0011,820.0011,819.37-1.01%142,505
Nov 11, 202512,200.0012,200.0011,780.0011,940.0011,939.36-2.37%251,364
Nov 10, 202511,700.0012,390.0011,600.0012,230.0012,229.356.53%241,460
Nov 7, 202511,990.0011,990.0011,110.0011,480.0011,479.39-3.37%377,807
Nov 6, 202512,560.0012,560.0011,660.0011,880.0011,879.37-5.49%195,923
Nov 5, 202512,200.0012,750.0011,660.0012,570.0012,569.330.08%158,985
Nov 4, 202513,070.0013,070.0012,490.0012,560.0012,559.33-4.85%266,112
Nov 3, 202512,760.0013,390.0012,760.0013,200.0013,199.303.45%375,127
Oct 31, 202512,700.0012,930.0012,620.0012,760.0012,759.321.35%215,663
Oct 30, 202512,750.0012,780.0012,460.0012,590.0012,589.33-1.72%238,454
Oct 29, 202512,800.0013,100.0012,640.0012,810.0012,809.322.56%362,693
Oct 28, 202511,830.0012,660.0011,830.0012,490.0012,489.347.67%283,980
Oct 27, 202511,490.0011,690.0010,510.0011,600.0011,599.38-4.68%274,831
Oct 24, 202511,900.0012,220.0011,800.0012,170.0012,169.353.05%178,318
Oct 23, 202512,500.0012,500.0011,710.0011,810.0011,809.37-2.24%161,312
Oct 22, 202512,200.0012,250.0011,890.0012,080.0012,079.36-0.66%268,711
Oct 21, 202511,970.0012,220.0011,740.0012,160.0012,159.351.93%218,905
Oct 20, 202511,800.0012,040.0011,670.0011,930.0011,929.361.10%139,650
Oct 17, 202511,260.0011,870.0011,000.0011,800.0011,799.374.52%151,822
Oct 16, 202510,970.0011,340.0010,960.0011,290.0011,289.403.20%132,786
Oct 15, 202511,250.0011,290.0010,720.0010,940.0010,939.42-1.17%249,738
Oct 14, 202511,020.0011,270.0010,720.0011,070.0011,069.41-1.42%317,542
Oct 13, 202511,000.0011,370.0010,730.0011,230.0011,229.40-3.27%221,543
Oct 9, 202512,420.0012,650.0011,200.0011,610.0011,609.38-4.60%308,619
Oct 8, 202512,130.0012,310.0012,120.0012,170.0012,169.351.08%179,817
Oct 7, 202511,760.0012,080.0011,760.0012,040.0012,039.362.47%158,053