Skip to main content
NVIDIA Corporation (LON:0R1I)
London flag London · Delayed Price · Currency is GBP · Price in USD
180.91
+0.18 (0.10%)
At close: Mar 6, 2026

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026181.73183.01178.81180.91180.910.10%1,314,439
Mar 5, 2026182.00184.05177.95180.73180.73-1.87%1,649,862
Mar 4, 2026179.13184.70177.00184.18184.182.32%1,980,676
Mar 3, 2026180.45182.48176.00180.00180.00-1.44%1,447,539
Mar 2, 2026180.30183.46172.12182.63182.632.40%2,581,743
Feb 27, 2026186.05186.69178.18178.35178.35-4.19%1,974,117
Feb 26, 2026195.43199.00184.58186.15186.15-5.59%2,650,148
Feb 25, 2026192.20197.62192.71197.18197.182.35%1,255,918
Feb 24, 2026191.48194.81187.41192.65192.650.84%1,014,250
Feb 23, 2026189.38193.96187.03191.05191.050.78%1,431,895
Feb 20, 2026187.58190.32185.95189.57189.571.47%1,234,544
Feb 19, 2026189.78189.24185.67186.82186.82-1.19%769,696
Feb 18, 2026184.45190.36184.26189.08189.081.65%993,544
Feb 17, 2026182.85186.02179.19186.01186.011.75%1,093,376
Feb 16, 2026182.85182.81182.81182.81182.81-0.60%1,404
Feb 13, 2026187.93188.37182.20183.92183.92-2.78%1,016,638
Feb 12, 2026189.73193.60187.24189.18189.18-1.36%1,145,043
Feb 11, 2026190.05193.25188.00191.79191.791.23%1,157,479
Feb 10, 2026190.75192.47188.12189.46189.46-0.81%1,014,955
Feb 9, 2026183.08193.66182.82191.01191.013.59%1,021,724
Feb 6, 2026174.30185.16170.00184.39184.395.95%2,094,831
Feb 5, 2026174.25178.43171.31174.05174.05-0.21%1,074,445
Feb 4, 2026180.55181.74171.91174.42174.42-2.76%1,245,673
Feb 3, 2026187.68187.45178.06179.37179.37-5.42%1,324,012
Feb 2, 2026192.65190.29184.98189.65189.65-1.07%1,003,469
Jan 30, 2026189.88194.48187.03191.71191.710.62%820,196
Jan 29, 2026190.85193.47186.06190.52190.52-0.58%985,354
Jan 28, 2026187.28192.68188.89191.63191.631.22%1,080,688
Jan 27, 2026187.08190.00185.71189.32189.321.35%626,846
Jan 26, 2026187.73189.10184.02186.80186.80-0.68%604,690
Jan 23, 2026185.48189.56183.50188.08188.081.82%780,635
Jan 22, 2026182.25186.17183.32184.72184.721.97%815,462
Jan 21, 2026181.23183.74177.94181.14181.140.87%1,083,549
Jan 20, 2026186.25183.95178.94179.57179.57-3.59%1,436,876
Jan 19, 2026186.25186.25186.25186.25186.25-0.92%-
Jan 16, 2026188.35190.44187.05187.97187.97-0.49%2,745,513
Jan 15, 2026181.68189.70182.09188.90188.903.88%1,072,590
Jan 14, 2026184.90185.95180.91181.85181.85-1.46%921,237
Jan 13, 2026184.50188.11183.43184.54184.54-1.23%1,456,950
Jan 12, 2026184.75187.00182.39186.85186.850.53%879,266
Jan 9, 2026185.83187.00183.68185.86185.861.02%1,176,674
Jan 8, 2026190.50190.86183.83183.98183.98-3.08%1,376,089
Jan 7, 2026188.20191.34186.58189.83189.831.03%761,529
Jan 6, 2026189.63192.16187.33187.89187.890.64%1,751,634
Jan 5, 2026188.65193.59186.69186.69186.69-1.32%892,181
Jan 2, 2026187.08200.00187.28189.18189.180.33%1,013,577
Dec 31, 2025187.88190.56186.48188.56188.560.20%499,945
Dec 30, 2025186.70188.93186.94188.18188.180.52%676,818
Dec 29, 2025188.80191.05185.95187.20187.20-0.59%1,168,587
Dec 24, 2025186.10189.21186.61188.31188.31-0.14%429,993
Dec 23, 2025182.85188.78181.82188.57188.573.00%962,432
Dec 22, 2025179.18184.60180.99183.07183.071.54%755,000
Dec 19, 2025175.18181.05174.14180.30180.303.21%2,412,210
Dec 18, 2025171.88176.14170.94174.70174.701.98%950,238
Dec 17, 2025176.10178.37170.34171.32171.32-2.73%1,455,573
Dec 16, 2025176.15177.70174.12176.13176.13-0.59%1,315,074
Dec 15, 2025176.20178.40175.02177.17177.170.49%2,310,305
Dec 12, 2025178.10183.24175.22176.31176.31-2.15%1,695,690
Dec 11, 2025182.90183.78176.62180.18180.18-1.68%1,378,672
Dec 10, 2025184.95186.00182.05183.26183.26-0.69%851,547
Dec 9, 2025185.23190.08183.33184.54184.540.16%1,388,847
Dec 8, 2025182.60187.99181.92184.25184.251.36%1,281,030
Dec 5, 2025182.20184.95180.92181.78181.78-0.64%1,243,615
Dec 4, 2025180.35184.50179.59182.94182.940.98%1,022,757
Dec 3, 2025180.55184.46179.14181.16181.15-0.07%2,271,744
Dec 2, 2025178.40185.62177.84181.28181.271.06%1,540,669
Dec 1, 2025178.50180.28173.24179.39179.381.63%1,313,329
Nov 28, 2025179.48181.00176.50176.50176.49-2.09%1,927,412
Nov 27, 2025179.48180.26179.42180.26180.25-0.09%12,163
Nov 26, 2025174.65182.90174.50180.42180.413.05%1,537,296
Nov 25, 2025181.43182.55141.64175.08175.07-3.86%2,498,915
Nov 24, 2025178.85183.35176.50182.11182.09-0.40%1,854,762
Nov 21, 2025181.38184.26172.97182.83182.820.62%2,739,555
Nov 20, 2025185.38198.50181.00181.71181.70-1.93%2,839,709
Nov 19, 2025182.35187.85179.70185.29185.270.59%1,742,902
Nov 18, 2025186.25186.60179.67184.20184.19-0.69%1,960,276
Nov 17, 2025190.15192.94184.91185.48185.47-1.94%1,385,696
Nov 14, 2025185.78190.69180.39189.15189.142.60%1,364,875
Nov 13, 2025192.45194.49183.86184.35184.34-4.12%2,089,636
Nov 12, 2025191.73197.00191.46192.27192.25-0.88%1,758,037
Nov 11, 2025195.33201.00191.30193.97193.96-1.87%1,455,337
Nov 10, 2025193.93197.88188.15197.67197.656.79%1,634,622
Nov 7, 2025190.05189.86178.94185.10185.09-2.39%2,002,274
Nov 6, 2025200.00198.51186.40189.63189.62-5.79%1,845,684
Nov 5, 2025201.18202.90192.90201.28201.270.64%1,262,775
Nov 4, 2025207.75209.77199.21200.00199.99-4.26%1,403,578
Nov 3, 2025204.00211.32186.19208.89208.882.50%1,112,258
Oct 31, 2025202.95207.97202.08203.79203.780.54%1,111,120
Oct 30, 2025206.25210.60201.43202.69202.67-1.95%1,678,898
Oct 29, 2025206.35212.16201.03206.72206.712.55%3,944,338
Oct 28, 2025190.95202.04190.58201.59201.585.87%1,678,765
Oct 27, 2025185.33191.78186.26190.41190.402.65%1,114,683
Oct 24, 2025180.10186.01182.16185.50185.491.69%863,242
Oct 23, 2025179.53182.67179.00182.41182.402.84%618,823
Oct 22, 2025181.88183.44176.88177.38177.37-2.18%1,128,595
Oct 21, 2025183.33183.28179.80181.34181.33-1.20%998,236
Oct 20, 2025182.25185.20181.74183.55183.540.21%853,726
Oct 17, 2025182.85183.51150.00183.17183.161.58%2,431,732
Oct 16, 2025180.55183.28179.79180.32180.310.34%1,305,619
Oct 15, 2025181.83185.55177.29179.71179.70-1.19%1,280,977