NVIDIA Corporation (BCBA:NVDA)
Argentina
· Delayed Price · Currency is ARS 13,670
+710 (5.48%)
At close: Apr 27, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13,000.00 | 13,710.00 | 12,980.00 | 13,670.00 | 13,670.00 | 5.48% | 565,460 |
| Apr 24, 2026 | 12,370.00 | 13,090.00 | 12,300.00 | 12,960.00 | 12,960.00 | 5.62% | 630,080 |
| Apr 23, 2026 | 12,300.00 | 12,530.00 | 12,150.00 | 12,270.00 | 12,270.00 | -0.89% | 248,837 |
| Apr 22, 2026 | 12,330.00 | 12,420.00 | 12,170.00 | 12,380.00 | 12,380.00 | 1.64% | 172,997 |
| Apr 21, 2026 | 12,030.00 | 12,410.00 | 12,030.00 | 12,180.00 | 12,180.00 | -1.22% | 329,948 |
| Apr 20, 2026 | 12,220.00 | 12,350.00 | 12,010.00 | 12,330.00 | 12,330.00 | 0.74% | 278,209 |
| Apr 17, 2026 | 12,000.00 | 12,250.00 | 12,000.00 | 12,240.00 | 12,240.00 | 2.09% | 306,681 |
| Apr 16, 2026 | 11,980.00 | 12,090.00 | 11,810.00 | 11,990.00 | 11,990.00 | -0.25% | 278,457 |
| Apr 15, 2026 | 12,000.00 | 12,260.00 | 11,910.00 | 12,020.00 | 12,020.00 | 0.33% | 347,003 |
| Apr 14, 2026 | 11,600.00 | 12,020.00 | 11,600.00 | 11,980.00 | 11,980.00 | 3.45% | 376,893 |
| Apr 13, 2026 | 11,480.00 | 11,590.00 | 11,390.00 | 11,580.00 | 11,580.00 | -0.09% | 297,828 |
| Apr 10, 2026 | 11,400.00 | 11,710.00 | 11,350.00 | 11,590.00 | 11,590.00 | 2.20% | 623,992 |
| Apr 9, 2026 | 11,230.00 | 11,350.00 | 11,110.00 | 11,340.00 | 11,340.00 | 1.16% | 325,813 |
| Apr 8, 2026 | 11,300.00 | 11,380.00 | 11,120.00 | 11,210.00 | 11,210.00 | 1.91% | 632,890 |
| Apr 7, 2026 | 10,940.00 | 11,020.00 | 10,780.00 | 11,000.00 | 11,000.00 | 0.27% | 275,837 |
| Apr 6, 2026 | 10,910.00 | 11,000.00 | 10,830.00 | 10,970.00 | 10,970.00 | 0.55% | 239,580 |
| Apr 1, 2026 | 10,840.00 | 10,960.00 | 10,750.00 | 10,910.00 | 10,910.00 | 1.77% | 658,229 |
| Mar 31, 2026 | 10,380.00 | 10,740.00 | 10,280.00 | 10,720.00 | 10,720.00 | 4.69% | 619,139 |
| Mar 30, 2026 | 10,350.00 | 10,420.00 | 10,160.00 | 10,240.00 | 10,240.00 | -0.87% | 489,676 |
| Mar 27, 2026 | 10,330.00 | 10,360.00 | 10,140.00 | 10,330.00 | 10,330.00 | -0.29% | 368,291 |
| Mar 26, 2026 | 10,710.00 | 10,710.00 | 10,330.00 | 10,360.00 | 10,360.00 | -4.16% | 374,926 |
| Mar 25, 2026 | 10,870.00 | 10,990.00 | 10,770.00 | 10,810.00 | 10,810.00 | 0.56% | 289,260 |
| Mar 23, 2026 | 10,740.00 | 10,910.00 | 10,660.00 | 10,750.00 | 10,750.00 | 1.51% | 144,294 |
| Mar 20, 2026 | 10,900.00 | 10,930.00 | 10,540.00 | 10,590.00 | 10,590.00 | -3.02% | 314,713 |
| Mar 19, 2026 | 11,000.00 | 11,040.00 | 10,790.00 | 10,920.00 | 10,920.00 | -1.36% | 331,455 |
| Mar 18, 2026 | 11,260.00 | 11,270.00 | 11,020.00 | 11,070.00 | 11,070.00 | -0.72% | 297,610 |
| Mar 17, 2026 | 11,190.00 | 11,280.00 | 11,120.00 | 11,150.00 | 11,150.00 | -0.80% | 352,451 |
| Mar 16, 2026 | 11,120.00 | 11,550.00 | 11,120.00 | 11,240.00 | 11,240.00 | 1.72% | 1,528,280 |
| Mar 13, 2026 | 11,210.00 | 11,320.00 | 10,990.00 | 11,050.00 | 11,050.00 | -0.81% | 104,402 |
| Mar 12, 2026 | 11,200.00 | 11,280.00 | 11,070.00 | 11,140.00 | 11,140.00 | -0.98% | 207,081 |
| Mar 11, 2026 | 11,250.00 | 11,420.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 216,505 |
| Mar 10, 2026 | 11,150.00 | 11,400.00 | 11,110.00 | 11,250.00 | 11,249.42 | 0.72% | 230,333 |
| Mar 9, 2026 | 10,950.00 | 11,250.00 | 10,850.00 | 11,170.00 | 11,169.42 | 0.63% | 199,473 |
| Mar 6, 2026 | 11,110.00 | 11,280.00 | 11,040.00 | 11,100.00 | 11,099.42 | - | 157,143 |
| Mar 5, 2026 | 11,190.00 | 11,280.00 | 10,930.00 | 11,100.00 | 11,099.42 | -1.42% | 745,329 |
| Mar 4, 2026 | 11,400.00 | 11,400.00 | 11,020.00 | 11,260.00 | 11,259.41 | 1.26% | 142,622 |
| Mar 3, 2026 | 11,000.00 | 11,180.00 | 10,780.00 | 11,120.00 | 11,119.42 | -0.27% | 206,560 |
| Mar 2, 2026 | 10,800.00 | 11,160.00 | 10,620.00 | 11,150.00 | 11,149.42 | 1.73% | 366,916 |
| Feb 27, 2026 | 11,340.00 | 11,360.00 | 10,880.00 | 10,960.00 | 10,959.43 | -4.36% | 452,384 |
| Feb 26, 2026 | 12,120.00 | 12,250.00 | 11,390.00 | 11,460.00 | 11,459.40 | -5.21% | 1,163,954 |
| Feb 25, 2026 | 11,650.00 | 12,100.00 | 11,650.00 | 12,090.00 | 12,089.37 | 3.87% | 301,603 |
| Feb 24, 2026 | 11,350.00 | 11,680.00 | 11,300.00 | 11,640.00 | 11,639.40 | 1.84% | 175,948 |
| Feb 23, 2026 | 11,660.00 | 11,660.00 | 11,340.00 | 11,430.00 | 11,429.41 | 0.26% | 253,440 |
| Feb 20, 2026 | 11,250.00 | 11,510.00 | 11,230.00 | 11,400.00 | 11,399.41 | 1.33% | 167,082 |
| Feb 19, 2026 | 11,360.00 | 11,390.00 | 11,150.00 | 11,250.00 | 11,249.42 | -0.97% | 162,636 |
| Feb 18, 2026 | 11,440.00 | 11,640.00 | 11,300.00 | 11,360.00 | 11,359.41 | 1.16% | 181,670 |
| Feb 13, 2026 | 11,500.00 | 11,580.00 | 11,170.00 | 11,230.00 | 11,229.42 | -2.26% | 161,866 |
| Feb 12, 2026 | 11,800.00 | 11,850.00 | 11,430.00 | 11,490.00 | 11,489.40 | -2.54% | 197,543 |
| Feb 11, 2026 | 11,690.00 | 11,850.00 | 11,570.00 | 11,790.00 | 11,789.39 | 1.46% | 214,971 |
| Feb 10, 2026 | 11,860.00 | 11,860.00 | 11,520.00 | 11,620.00 | 11,619.40 | -1.27% | 116,635 |
| Feb 9, 2026 | 11,520.00 | 12,030.00 | 11,390.00 | 11,770.00 | 11,769.39 | 2.44% | 297,234 |
| Feb 6, 2026 | 11,050.00 | 11,590.00 | 10,920.00 | 11,490.00 | 11,489.40 | 5.70% | 323,884 |
| Feb 5, 2026 | 10,900.00 | 11,050.00 | 10,690.00 | 10,870.00 | 10,869.44 | -0.82% | 312,517 |
| Feb 4, 2026 | 11,110.00 | 11,290.00 | 10,720.00 | 10,960.00 | 10,959.43 | -0.72% | 280,388 |
| Feb 3, 2026 | 11,700.00 | 11,720.00 | 11,000.00 | 11,040.00 | 11,039.43 | -5.80% | 367,512 |
| Feb 2, 2026 | 11,970.00 | 11,970.00 | 11,640.00 | 11,720.00 | 11,719.39 | -2.09% | 142,964 |
| Jan 30, 2026 | 11,900.00 | 12,190.00 | 11,900.00 | 11,970.00 | 11,969.38 | 0.25% | 152,708 |
| Jan 29, 2026 | 12,000.00 | 12,190.00 | 11,710.00 | 11,940.00 | 11,939.38 | -1.24% | 283,580 |
| Jan 28, 2026 | 11,920.00 | 12,150.00 | 11,920.00 | 12,090.00 | 12,089.37 | 1.43% | 183,817 |
| Jan 27, 2026 | 11,850.00 | 12,000.00 | 11,710.00 | 11,920.00 | 11,919.38 | 1.27% | 245,945 |
| Jan 26, 2026 | 11,800.00 | 11,910.00 | 11,710.00 | 11,770.00 | 11,769.39 | -0.34% | 157,612 |
| Jan 23, 2026 | 11,610.00 | 11,930.00 | 11,610.00 | 11,810.00 | 11,809.39 | 1.72% | 276,061 |
| Jan 22, 2026 | 11,680.00 | 11,700.00 | 11,530.00 | 11,610.00 | 11,609.40 | -0.34% | 204,792 |
| Jan 21, 2026 | 11,400.00 | 11,700.00 | 11,280.00 | 11,650.00 | 11,649.39 | 2.46% | 347,377 |
| Jan 20, 2026 | 11,590.00 | 11,590.00 | 11,330.00 | 11,370.00 | 11,369.41 | -2.74% | 354,897 |
| Jan 19, 2026 | 11,800.00 | 11,800.00 | 10,800.00 | 11,690.00 | 11,689.39 | -1.60% | 91,510 |
| Jan 16, 2026 | 12,000.00 | 12,030.00 | 11,810.00 | 11,880.00 | 11,879.38 | -0.17% | 119,404 |
| Jan 15, 2026 | 11,800.00 | 11,970.00 | 11,700.00 | 11,900.00 | 11,899.38 | 3.12% | 242,076 |
| Jan 14, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,540.00 | 11,539.40 | -1.87% | 223,644 |
| Jan 13, 2026 | 11,910.00 | 11,990.00 | 11,700.00 | 11,760.00 | 11,759.39 | -1.18% | 189,220 |
| Jan 12, 2026 | 11,680.00 | 11,940.00 | 11,600.00 | 11,900.00 | 11,899.38 | 0.25% | 162,756 |
| Jan 9, 2026 | 11,800.00 | 12,000.00 | 11,740.00 | 11,870.00 | 11,869.38 | 0.68% | 158,931 |
| Jan 8, 2026 | 12,120.00 | 12,280.00 | 11,720.00 | 11,790.00 | 11,789.39 | -2.72% | 191,954 |
| Jan 7, 2026 | 12,100.00 | 12,250.00 | 11,950.00 | 12,120.00 | 12,119.37 | 0.66% | 179,045 |
| Jan 6, 2026 | 12,060.00 | 12,310.00 | 11,990.00 | 12,040.00 | 12,039.37 | 0.42% | 403,564 |
| Jan 5, 2026 | 12,200.00 | 12,400.00 | 11,930.00 | 11,990.00 | 11,989.38 | -1.07% | 229,864 |
| Jan 2, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,120.00 | 12,119.37 | 1.76% | 188,640 |
| Dec 30, 2025 | 12,000.00 | 12,150.00 | 11,860.00 | 11,910.00 | 11,909.38 | -0.33% | 130,308 |
| Dec 29, 2025 | 12,200.00 | 12,200.00 | 11,780.00 | 11,950.00 | 11,949.38 | -2.05% | 186,312 |
| Dec 26, 2025 | 11,810.00 | 12,250.00 | 11,810.00 | 12,200.00 | 12,199.37 | 1.75% | 156,593 |
| Dec 24, 2025 | 12,080.00 | 12,080.00 | 11,890.00 | 11,990.00 | 11,989.38 | -0.08% | 54,928 |
| Dec 23, 2025 | 11,900.00 | 12,090.00 | 11,700.00 | 12,000.00 | 11,999.38 | 1.52% | 260,831 |
| Dec 22, 2025 | 11,730.00 | 11,900.00 | 11,700.00 | 11,820.00 | 11,819.39 | 1.63% | 291,601 |
| Dec 19, 2025 | 11,210.00 | 11,660.00 | 11,210.00 | 11,630.00 | 11,629.40 | 3.75% | 226,885 |
| Dec 18, 2025 | 11,200.00 | 11,360.00 | 11,100.00 | 11,210.00 | 11,209.42 | 0.81% | 477,029 |
| Dec 17, 2025 | 11,400.00 | 11,480.00 | 11,000.00 | 11,120.00 | 11,119.42 | -2.28% | 619,153 |
| Dec 16, 2025 | 11,260.00 | 11,430.00 | 11,210.00 | 11,380.00 | 11,379.41 | 1.07% | 239,695 |
| Dec 15, 2025 | 11,150.00 | 11,330.00 | 11,090.00 | 11,260.00 | 11,259.41 | 1.08% | 519,193 |
| Dec 12, 2025 | 11,400.00 | 11,560.00 | 11,030.00 | 11,140.00 | 11,139.42 | -1.85% | 162,834 |
| Dec 11, 2025 | 11,500.00 | 11,500.00 | 11,060.00 | 11,350.00 | 11,349.41 | -1.56% | 257,319 |
| Dec 10, 2025 | 11,730.00 | 11,730.00 | 11,400.00 | 11,530.00 | 11,529.40 | -0.26% | 193,799 |
| Dec 9, 2025 | 11,660.00 | 11,820.00 | 11,470.00 | 11,560.00 | 11,559.40 | 0.96% | 309,735 |
| Dec 5, 2025 | 11,650.00 | 11,650.00 | 11,330.00 | 11,450.00 | 11,449.41 | -0.69% | 266,277 |
| Dec 4, 2025 | 11,390.00 | 11,600.00 | 11,300.00 | 11,530.00 | 11,529.40 | 1.32% | 363,413 |
| Dec 3, 2025 | 11,660.00 | 11,700.00 | 11,330.00 | 11,380.00 | 11,379.03 | -1.30% | 369,193 |
| Dec 2, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,530.00 | 11,529.01 | 1.77% | 419,725 |
| Dec 1, 2025 | 11,120.00 | 11,370.00 | 10,950.00 | 11,330.00 | 11,329.03 | 0.89% | 366,915 |
| Nov 28, 2025 | 11,510.00 | 11,800.00 | 11,160.00 | 11,230.00 | 11,229.04 | -3.27% | 406,117 |
| Nov 27, 2025 | 11,500.00 | 11,690.00 | 11,240.00 | 11,610.00 | 11,609.01 | 0.78% | 89,278 |
| Nov 26, 2025 | 11,010.00 | 11,610.00 | 11,010.00 | 11,520.00 | 11,519.01 | 3.69% | 356,193 |