Skip to main content
NVIDIA Corporation (BMV:NVDA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,205.00
+36.73 (1.16%)
Last updated: Mar 9, 2026, 10:50 AM CST

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,216.003,254.993,150.013,168.273,168.27-2.00%14,359
Mar 5, 20263,210.103,263.893,155.013,232.803,232.800.69%11,890
Mar 4, 20263,170.013,247.983,170.013,210.753,210.750.83%51,579
Mar 3, 20263,149.923,209.993,137.003,184.303,184.300.67%9,804
Mar 2, 20263,035.833,182.003,035.833,163.073,163.073.59%29,352
Feb 27, 20263,174.003,174.003,040.003,053.393,053.39-3.90%29,494
Feb 26, 20263,370.243,370.243,170.003,177.473,177.47-5.91%43,332
Feb 25, 20263,331.873,388.253,331.863,377.063,377.061.60%34,656
Feb 24, 20263,295.003,328.003,276.003,323.783,323.780.57%9,539
Feb 23, 20263,243.323,324.003,243.323,304.923,304.921.69%17,026
Feb 20, 20263,228.793,262.483,200.013,249.993,249.990.52%13,296
Feb 19, 20263,205.713,248.003,205.713,233.163,233.16-0.12%22,452
Feb 18, 20263,205.003,264.983,205.003,236.893,236.892.24%18,351
Feb 17, 20263,123.573,192.713,087.313,166.073,166.070.96%38,209
Feb 16, 20263,141.003,300.003,135.993,135.993,135.990.23%509
Feb 13, 20263,190.003,190.003,122.003,128.933,128.93-3.11%11,788
Feb 12, 20263,287.323,299.503,212.863,229.223,229.22-1.28%20,291
Feb 11, 20263,265.073,319.993,254.013,270.973,270.970.68%25,259
Feb 10, 20263,275.003,311.003,238.003,248.783,248.78-0.42%10,889
Feb 9, 20263,199.993,320.503,194.933,262.403,262.401.57%18,928
Feb 6, 20263,062.203,224.003,024.603,212.033,212.037.29%49,226
Feb 5, 20263,006.963,065.082,979.022,993.882,993.88-0.93%44,479
Feb 4, 20263,099.813,099.812,983.023,022.083,022.08-2.51%23,784
Feb 3, 20263,295.913,295.913,045.003,099.813,099.81-6.98%35,393
Jan 30, 20263,321.003,369.983,309.853,332.473,332.470.89%18,381
Jan 29, 20263,283.793,310.003,220.013,303.203,303.200.43%20,570
Jan 28, 20263,277.003,315.003,275.003,289.023,289.021.53%20,503
Jan 27, 20263,221.763,274.993,209.013,239.453,239.450.05%32,337
Jan 26, 20263,259.303,276.303,218.933,237.953,237.95-0.63%32,523
Jan 23, 20263,262.003,309.593,248.013,258.593,258.591.21%29,844
Jan 22, 20263,217.813,251.993,215.363,219.713,219.710.01%14,849
Jan 21, 20263,122.143,240.003,120.003,219.323,219.322.45%27,697
Jan 20, 20263,249.003,249.003,130.003,142.293,142.29-3.28%24,652
Jan 19, 20263,277.323,277.323,216.283,249.003,249.00-1.29%1,094
Jan 16, 20263,311.003,370.003,285.003,291.543,291.54-0.27%17,830
Jan 15, 20263,279.303,364.993,279.303,300.473,300.471.26%40,078
Jan 14, 20263,297.623,297.623,223.613,259.453,259.45-1.16%14,123
Jan 13, 20263,316.003,358.543,280.003,297.623,297.62-0.73%38,804
Jan 12, 20263,315.003,351.033,285.113,321.943,321.94-0.24%19,233
Jan 9, 20263,343.783,349.733,308.003,329.983,329.980.30%26,583
Jan 8, 20263,384.833,414.993,308.003,320.003,320.00-2.23%36,315
Jan 7, 20263,370.003,439.673,355.013,395.633,395.630.90%14,997
Jan 6, 20263,405.003,446.993,359.493,365.483,365.48-0.07%43,360
Jan 5, 20263,398.913,475.003,333.103,367.783,367.78-0.34%17,373
Jan 2, 20263,380.003,456.203,370.013,379.423,379.420.32%3,942
Dec 31, 20253,389.993,420.003,360.013,368.653,368.65-0.25%11,770
Dec 30, 20253,385.003,390.003,352.283,377.183,377.180.01%5,484
Dec 29, 20253,385.093,385.093,336.093,376.913,376.91-0.74%40,380
Dec 26, 20253,383.003,449.003,383.003,402.113,402.110.87%20,067
Dec 24, 20253,369.003,380.003,339.013,372.853,372.85-0.45%4,629
Dec 23, 20253,300.003,390.003,294.003,388.163,388.162.80%12,841
Dec 22, 20253,275.303,308.993,275.303,295.973,295.971.26%28,169
Dec 19, 20253,148.833,260.003,148.833,255.103,255.103.92%28,679
Dec 18, 20253,110.003,166.013,086.923,132.223,132.221.50%20,749
Dec 17, 20253,200.003,200.003,064.333,085.863,085.86-3.36%28,709
Dec 16, 20253,173.003,199.993,140.513,193.053,193.050.65%34,439
Dec 15, 20253,240.003,240.003,160.013,172.583,172.58-2.68%52,508
Dec 11, 20253,310.003,310.003,190.113,259.893,259.89-2.33%24,775
Dec 10, 20253,365.003,374.003,314.113,337.813,337.81-0.60%20,365
Dec 9, 20253,418.363,418.363,349.563,358.073,358.07-0.51%14,565
Dec 8, 20253,325.003,429.093,321.433,375.283,375.282.24%19,978
Dec 5, 20253,335.513,336.623,295.003,301.323,301.32-1.14%11,218
Dec 4, 20253,290.013,358.503,285.003,339.383,339.381.69%19,030
Dec 3, 20253,310.003,327.903,277.003,283.753,283.57-1.03%15,355
Dec 2, 20253,307.453,392.993,294.883,317.813,317.630.81%21,701
Dec 1, 20253,219.993,299.983,199.003,291.003,290.821.71%34,121
Nov 28, 20253,332.003,332.003,231.003,235.563,235.38-2.89%21,353
Nov 27, 20253,310.003,350.003,310.003,332.003,331.810.82%906
Nov 26, 20253,293.763,354.003,277.783,304.903,304.721.24%42,934
Nov 25, 20253,300.003,300.003,136.003,264.383,264.20-2.81%53,845
Nov 24, 20253,325.193,395.003,270.013,358.733,358.541.18%62,979
Nov 21, 20253,330.003,410.123,205.403,319.663,319.48-0.34%83,250
Nov 20, 20253,560.003,589.983,318.013,331.133,330.94-2.77%43,726
Nov 19, 20253,360.013,444.693,358.643,426.133,425.942.52%34,421
Nov 18, 20253,420.003,420.003,308.253,341.943,341.75-3.79%17,986
Nov 14, 20253,390.033,498.973,320.013,473.583,473.391.82%11,783
Nov 13, 20253,524.103,524.103,370.003,411.443,411.25-3.55%42,638
Nov 12, 20253,578.003,578.003,500.003,537.083,536.88-0.14%20,624
Nov 11, 20253,649.983,649.983,510.003,541.943,541.74-3.41%36,017
Nov 10, 20253,543.003,674.983,543.003,666.913,666.715.74%32,221
Nov 7, 20253,438.003,474.993,310.153,467.983,467.79-0.77%66,624
Nov 6, 20253,649.003,677.193,471.003,494.723,494.53-4.23%47,813
Nov 5, 20253,719.613,771.223,621.003,649.003,648.80-1.90%20,767
Nov 4, 20253,772.003,799.993,705.013,719.613,719.40-2.96%36,020
Nov 3, 20253,845.003,909.993,821.953,833.043,832.831.30%29,968
Oct 31, 20253,800.003,857.993,750.623,783.973,783.760.70%15,507
Oct 30, 20253,800.003,815.993,736.103,757.683,757.47-1.69%28,392
Oct 29, 20253,802.013,919.993,773.013,822.383,822.173.15%50,099
Oct 28, 20253,524.003,740.003,524.003,705.763,705.555.31%64,156
Oct 27, 20253,440.003,529.993,440.003,518.993,518.792.35%18,439
Oct 24, 20253,370.003,455.003,366.993,438.343,438.152.69%20,481
Oct 23, 20253,311.003,364.993,305.013,348.123,347.930.80%21,353
Oct 22, 20253,343.283,361.533,265.003,321.533,321.35-0.65%13,968
Oct 21, 20253,371.003,371.003,316.773,343.283,343.09-0.55%14,008
Oct 20, 20253,386.003,406.003,338.303,361.893,361.70-0.10%14,754
Oct 17, 20253,333.013,385.993,328.583,365.333,365.140.49%11,872
Oct 16, 20253,345.153,369.993,316.033,348.773,348.580.95%33,563
Oct 15, 20253,416.803,416.803,285.013,317.303,317.12-0.60%45,988
Oct 14, 20253,450.003,450.003,325.013,337.403,337.21-3.95%64,210
Oct 13, 20253,415.843,514.993,415.843,474.563,474.371.93%11,073