Skip to main content
NVIDIA Corporation (BMV:NVDA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,710.56
-49.91 (-1.33%)
At close: Apr 28, 2026

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,708.313,708.313,630.003,681.23--2.11%13,430
Apr 27, 20263,643.103,766.003,600.013,760.473,760.473.97%15,189
Apr 24, 20263,499.993,666.583,499.993,617.003,617.004.27%31,788
Apr 23, 20263,525.803,535.003,447.863,468.913,468.91-0.86%6,251
Apr 22, 20263,480.003,510.003,451.383,498.933,498.930.74%29,672
Apr 21, 20263,495.003,505.233,452.413,473.153,473.15-0.44%22,949
Apr 20, 20263,473.543,495.003,430.023,488.463,488.46-12,049
Apr 17, 20263,420.003,491.003,420.003,488.563,488.561.98%35,548
Apr 16, 20263,415.783,449.993,385.003,420.763,420.76-0.06%7,457
Apr 15, 20263,363.503,459.993,363.503,422.863,422.861.26%44,418
Apr 14, 20263,279.993,390.313,279.993,380.403,380.403.42%32,667
Apr 13, 20263,247.593,293.823,217.283,268.653,268.650.14%27,651
Apr 10, 20263,195.753,278.893,195.753,264.223,264.222.32%38,416
Apr 9, 20263,155.003,196.003,154.683,190.093,190.090.68%13,825
Apr 8, 20263,184.953,220.003,150.003,168.463,168.461.05%26,754
Apr 7, 20263,117.003,154.003,090.003,135.583,135.58-0.54%4,369
Apr 6, 20263,137.003,162.003,127.003,152.533,152.530.44%18,407
Apr 1, 20263,123.733,164.983,120.013,138.603,138.600.53%69,645
Mar 31, 20263,005.073,126.003,005.073,121.963,121.964.52%12,329
Mar 30, 20263,040.003,050.002,980.002,987.042,987.04-1.60%10,981
Mar 27, 20263,090.003,090.003,030.003,035.513,035.51-1.41%11,838
Mar 26, 20263,159.003,159.003,066.003,078.993,078.99-3.03%32,334
Mar 25, 20263,138.003,212.593,138.003,175.063,175.061.83%5,512
Mar 24, 20263,131.013,142.493,100.003,117.963,117.96-0.25%6,737
Mar 23, 20263,140.003,161.993,107.013,125.673,125.670.72%22,586
Mar 20, 20263,175.273,175.273,090.003,103.283,103.28-2.17%16,192
Mar 19, 20263,173.213,191.753,153.003,172.003,172.00-1.41%13,814
Mar 18, 20263,228.003,245.903,210.003,217.443,217.440.02%12,729
Mar 17, 20263,244.003,250.993,212.003,216.723,216.72-0.42%5,850
Mar 13, 20263,256.013,306.443,222.613,230.413,230.41-0.87%23,534
Mar 12, 20263,285.003,292.763,242.013,258.923,258.92-0.67%14,212
Mar 11, 20263,250.003,304.993,250.003,280.913,280.911.46%13,705
Mar 10, 20263,210.003,260.003,200.013,233.803,233.620.74%5,575
Mar 9, 20263,148.693,230.003,127.443,210.193,210.021.32%14,706
Mar 6, 20263,216.003,254.993,150.013,168.273,168.10-2.00%14,359
Mar 5, 20263,210.103,263.893,155.013,232.803,232.620.69%11,890
Mar 4, 20263,170.013,247.983,170.013,210.753,210.580.83%51,579
Mar 3, 20263,149.923,209.993,137.003,184.303,184.130.67%9,804
Mar 2, 20263,035.833,182.003,035.833,163.073,162.903.59%29,352
Feb 27, 20263,174.003,174.003,040.003,053.393,053.22-3.90%29,494
Feb 26, 20263,370.243,370.243,170.003,177.473,177.30-5.91%43,332
Feb 25, 20263,331.873,388.253,331.863,377.063,376.881.60%34,656
Feb 24, 20263,295.003,328.003,276.003,323.783,323.600.57%9,539
Feb 23, 20263,243.323,324.003,243.323,304.923,304.741.69%17,026
Feb 20, 20263,228.793,262.483,200.013,249.993,249.810.52%13,296
Feb 19, 20263,205.713,248.003,205.713,233.163,232.98-0.12%22,452
Feb 18, 20263,205.003,264.983,205.003,236.893,236.712.24%18,351
Feb 17, 20263,123.573,192.713,087.313,166.073,165.900.96%38,209
Feb 16, 20263,141.003,300.003,135.993,135.993,135.820.23%509
Feb 13, 20263,190.003,190.003,122.003,128.933,128.76-3.11%11,788
Feb 12, 20263,287.323,299.503,212.863,229.223,229.04-1.28%20,291
Feb 11, 20263,265.073,319.993,254.013,270.973,270.790.68%25,259
Feb 10, 20263,275.003,311.003,238.003,248.783,248.60-0.42%10,889
Feb 9, 20263,199.993,320.503,194.933,262.403,262.221.57%18,928
Feb 6, 20263,062.203,224.003,024.603,212.033,211.867.29%49,226
Feb 5, 20263,006.963,065.082,979.022,993.882,993.72-0.93%44,479
Feb 4, 20263,099.813,099.812,983.023,022.083,021.92-2.51%23,784
Feb 3, 20263,295.913,295.913,045.003,099.813,099.64-6.98%35,393
Jan 30, 20263,321.003,369.983,309.853,332.473,332.290.89%18,381
Jan 29, 20263,283.793,310.003,220.013,303.203,303.020.43%20,570
Jan 28, 20263,277.003,315.003,275.003,289.023,288.841.53%20,503
Jan 27, 20263,221.763,274.993,209.013,239.453,239.270.05%32,337
Jan 26, 20263,259.303,276.303,218.933,237.953,237.77-0.63%32,523
Jan 23, 20263,262.003,309.593,248.013,258.593,258.411.21%29,844
Jan 22, 20263,217.813,251.993,215.363,219.713,219.540.01%14,849
Jan 21, 20263,122.143,240.003,120.003,219.323,219.152.45%27,697
Jan 20, 20263,249.003,249.003,130.003,142.293,142.12-3.28%24,652
Jan 19, 20263,277.323,277.323,216.283,249.003,248.82-1.29%1,094
Jan 16, 20263,311.003,370.003,285.003,291.543,291.36-0.27%17,830
Jan 15, 20263,279.303,364.993,279.303,300.473,300.291.26%40,078
Jan 14, 20263,297.623,297.623,223.613,259.453,259.27-1.16%14,123
Jan 13, 20263,316.003,358.543,280.003,297.623,297.44-0.73%38,804
Jan 12, 20263,315.003,351.033,285.113,321.943,321.76-0.24%19,233
Jan 9, 20263,343.783,349.733,308.003,329.983,329.800.30%26,583
Jan 8, 20263,384.833,414.993,308.003,320.003,319.82-2.23%36,315
Jan 7, 20263,370.003,439.673,355.013,395.633,395.450.90%14,997
Jan 6, 20263,405.003,446.993,359.493,365.483,365.30-0.07%43,360
Jan 5, 20263,398.913,475.003,333.103,367.783,367.60-0.34%17,373
Jan 2, 20263,380.003,456.203,370.013,379.423,379.240.32%3,942
Dec 31, 20253,389.993,420.003,360.013,368.653,368.47-0.25%11,770
Dec 30, 20253,385.003,390.003,352.283,377.183,377.000.01%5,484
Dec 29, 20253,385.093,385.093,336.093,376.913,376.73-0.74%40,380
Dec 26, 20253,383.003,449.003,383.003,402.113,401.930.87%20,067
Dec 24, 20253,369.003,380.003,339.013,372.853,372.67-0.45%4,629
Dec 23, 20253,300.003,390.003,294.003,388.163,387.982.80%12,841
Dec 22, 20253,275.303,308.993,275.303,295.973,295.791.26%28,169
Dec 19, 20253,148.833,260.003,148.833,255.103,254.923.92%28,679
Dec 18, 20253,110.003,166.013,086.923,132.223,132.051.50%20,749
Dec 17, 20253,200.003,200.003,064.333,085.863,085.69-3.36%28,709
Dec 16, 20253,173.003,199.993,140.513,193.053,192.880.65%34,439
Dec 15, 20253,240.003,240.003,160.013,172.583,172.41-2.68%52,508
Dec 11, 20253,310.003,310.003,190.113,259.893,259.71-2.33%24,775
Dec 10, 20253,365.003,374.003,314.113,337.813,337.63-0.60%20,365
Dec 9, 20253,418.363,418.363,349.563,358.073,357.89-0.51%14,565
Dec 8, 20253,325.003,429.093,321.433,375.283,375.102.24%19,978
Dec 5, 20253,335.513,336.623,295.003,301.323,301.14-1.14%11,218
Dec 4, 20253,290.013,358.503,285.003,339.383,339.201.69%19,030
Dec 3, 20253,310.003,327.903,277.003,283.753,283.39-1.03%15,355
Dec 2, 20253,307.453,392.993,294.883,317.813,317.450.81%21,701
Dec 1, 20253,219.993,299.983,199.003,291.003,290.641.71%34,121