NVIDIA Corporation (LON:0R1I)
London
· Delayed Price · Currency is GBP · Price in USD 212.20
-3.15 (-1.46%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 215.75 | 219.07 | 205.19 | 212.20 | 212.20 | -1.46% | 1,854,788 |
| Apr 27, 2026 | 209.40 | 215.70 | 207.38 | 215.34 | 215.34 | 3.03% | 1,603,047 |
| Apr 24, 2026 | 202.75 | 210.93 | 199.02 | 209.01 | 209.01 | 4.94% | 1,697,163 |
| Apr 23, 2026 | 201.68 | 203.81 | 197.25 | 199.18 | 199.18 | -1.48% | 1,084,267 |
| Apr 22, 2026 | 201.08 | 202.49 | 199.00 | 202.17 | 202.17 | 1.05% | 752,302 |
| Apr 21, 2026 | 198.95 | 204.00 | 199.00 | 200.06 | 200.06 | -0.12% | 1,021,548 |
| Apr 20, 2026 | 200.90 | 200.57 | 197.84 | 200.30 | 200.30 | -0.08% | 841,261 |
| Apr 17, 2026 | 199.73 | 201.70 | 197.63 | 200.46 | 200.46 | 1.28% | 1,296,796 |
| Apr 16, 2026 | 199.53 | 200.28 | 195.82 | 197.92 | 197.92 | 0.55% | 1,500,103 |
| Apr 15, 2026 | 193.63 | 200.38 | 194.73 | 196.83 | 196.83 | 1.01% | 1,458,918 |
| Apr 14, 2026 | 188.50 | 195.00 | 188.76 | 194.86 | 194.86 | 3.60% | 1,204,711 |
| Apr 13, 2026 | 188.65 | 189.66 | 140.38 | 188.09 | 188.09 | -0.28% | 999,523 |
| Apr 10, 2026 | 182.55 | 190.00 | 181.24 | 188.61 | 188.61 | 2.88% | 1,112,399 |
| Apr 9, 2026 | 180.75 | 183.95 | 180.00 | 183.33 | 183.33 | 0.69% | 1,105,753 |
| Apr 8, 2026 | 174.70 | 185.26 | 178.10 | 182.08 | 182.08 | 3.54% | 1,271,000 |
| Apr 7, 2026 | 174.85 | 177.49 | 173.67 | 175.86 | 175.86 | -0.53% | 808,151 |
| Apr 2, 2026 | 175.83 | 177.15 | 170.20 | 176.79 | 176.79 | 0.70% | 3,213,339 |
| Apr 1, 2026 | 176.25 | 177.37 | 174.40 | 175.56 | 175.56 | 1.46% | 822,096 |
| Mar 31, 2026 | 166.95 | 173.88 | 162.97 | 173.03 | 173.03 | 4.14% | 1,531,203 |
| Mar 30, 2026 | 168.80 | 169.50 | 164.70 | 166.15 | 166.15 | -0.78% | 1,075,540 |
| Mar 27, 2026 | 174.05 | 173.77 | 167.22 | 167.46 | 167.46 | -2.61% | 1,636,704 |
| Mar 26, 2026 | 180.10 | 178.77 | 171.56 | 171.95 | 171.95 | -3.66% | 2,094,336 |
| Mar 25, 2026 | 174.65 | 181.21 | 176.52 | 178.48 | 178.48 | 1.59% | 1,267,306 |
| Mar 24, 2026 | 175.18 | 176.88 | 173.98 | 175.68 | 175.68 | -0.43% | 925,847 |
| Mar 23, 2026 | 175.63 | 179.21 | 169.31 | 176.44 | 176.44 | 1.85% | 1,423,532 |
| Mar 20, 2026 | 178.35 | 179.46 | 172.99 | 173.23 | 173.23 | -3.62% | 1,051,356 |
| Mar 19, 2026 | 182.55 | 181.25 | 175.80 | 179.74 | 179.74 | -0.83% | 1,202,947 |
| Mar 18, 2026 | 184.15 | 183.99 | 180.74 | 181.24 | 181.24 | -0.57% | 991,906 |
| Mar 17, 2026 | 183.93 | 185.38 | 181.69 | 182.28 | 182.28 | -1.77% | 1,661,202 |
| Mar 16, 2026 | 181.33 | 188.79 | 180.25 | 185.57 | 185.57 | 2.62% | 2,135,277 |
| Mar 13, 2026 | 184.80 | 186.08 | 180.00 | 180.83 | 180.83 | -1.17% | 3,155,067 |
| Mar 12, 2026 | 185.23 | 186.45 | 181.76 | 182.98 | 182.98 | -1.30% | 1,849,617 |
| Mar 11, 2026 | 185.18 | 187.60 | 184.08 | 185.39 | 185.39 | 0.35% | 1,071,327 |
| Mar 10, 2026 | 180.80 | 186.41 | 181.53 | 184.74 | 184.73 | 2.75% | 998,084 |
| Mar 9, 2026 | 175.63 | 180.91 | 173.00 | 179.80 | 179.79 | -0.61% | 1,488,359 |
| Mar 6, 2026 | 181.73 | 183.01 | 178.81 | 180.91 | 180.90 | 0.10% | 1,314,439 |
| Mar 5, 2026 | 182.00 | 184.05 | 177.95 | 180.73 | 180.72 | -1.87% | 1,649,862 |
| Mar 4, 2026 | 179.13 | 184.70 | 177.00 | 184.18 | 184.17 | 2.32% | 1,980,676 |
| Mar 3, 2026 | 180.45 | 182.48 | 176.00 | 180.00 | 179.99 | -1.44% | 1,447,539 |
| Mar 2, 2026 | 180.30 | 183.46 | 172.12 | 182.63 | 182.62 | 2.40% | 2,581,743 |
| Feb 27, 2026 | 186.05 | 186.69 | 178.18 | 178.35 | 178.34 | -4.19% | 1,974,117 |
| Feb 26, 2026 | 195.43 | 199.00 | 184.58 | 186.15 | 186.14 | -5.59% | 2,650,148 |
| Feb 25, 2026 | 192.20 | 197.62 | 192.71 | 197.18 | 197.17 | 2.35% | 1,255,918 |
| Feb 24, 2026 | 191.48 | 194.81 | 187.41 | 192.65 | 192.64 | 0.84% | 1,014,250 |
| Feb 23, 2026 | 189.38 | 193.96 | 187.03 | 191.05 | 191.04 | 0.78% | 1,431,895 |
| Feb 20, 2026 | 187.58 | 190.32 | 185.95 | 189.57 | 189.56 | 1.47% | 1,234,544 |
| Feb 19, 2026 | 189.78 | 189.24 | 185.67 | 186.82 | 186.81 | -1.19% | 769,696 |
| Feb 18, 2026 | 184.45 | 190.36 | 184.26 | 189.08 | 189.07 | 1.65% | 993,544 |
| Feb 17, 2026 | 182.85 | 186.02 | 179.19 | 186.01 | 186.00 | 1.75% | 1,093,376 |
| Feb 16, 2026 | 182.85 | 182.81 | 182.81 | 182.81 | 182.80 | -0.60% | 1,404 |
| Feb 13, 2026 | 187.93 | 188.37 | 182.20 | 183.92 | 183.91 | -2.78% | 1,016,638 |
| Feb 12, 2026 | 189.73 | 193.60 | 187.24 | 189.18 | 189.17 | -1.36% | 1,145,043 |
| Feb 11, 2026 | 190.05 | 193.25 | 188.00 | 191.79 | 191.77 | 1.23% | 1,157,479 |
| Feb 10, 2026 | 190.75 | 192.47 | 188.12 | 189.46 | 189.45 | -0.81% | 1,014,955 |
| Feb 9, 2026 | 183.08 | 193.66 | 182.82 | 191.01 | 190.99 | 3.59% | 1,021,724 |
| Feb 6, 2026 | 174.30 | 185.16 | 170.00 | 184.39 | 184.38 | 5.95% | 2,094,831 |
| Feb 5, 2026 | 174.25 | 178.43 | 171.31 | 174.05 | 174.04 | -0.21% | 1,074,445 |
| Feb 4, 2026 | 180.55 | 181.74 | 171.91 | 174.42 | 174.41 | -2.76% | 1,245,673 |
| Feb 3, 2026 | 187.68 | 187.45 | 178.06 | 179.37 | 179.36 | -5.42% | 1,324,012 |
| Feb 2, 2026 | 192.65 | 190.29 | 184.98 | 189.65 | 189.64 | -1.07% | 1,003,469 |
| Jan 30, 2026 | 189.88 | 194.48 | 187.03 | 191.71 | 191.70 | 0.62% | 820,196 |
| Jan 29, 2026 | 190.85 | 193.47 | 186.06 | 190.52 | 190.51 | -0.58% | 985,354 |
| Jan 28, 2026 | 187.28 | 192.68 | 188.89 | 191.63 | 191.62 | 1.22% | 1,080,688 |
| Jan 27, 2026 | 187.08 | 190.00 | 185.71 | 189.32 | 189.31 | 1.35% | 626,846 |
| Jan 26, 2026 | 187.73 | 189.10 | 184.02 | 186.80 | 186.79 | -0.68% | 604,690 |
| Jan 23, 2026 | 185.48 | 189.56 | 183.50 | 188.08 | 188.07 | 1.82% | 780,635 |
| Jan 22, 2026 | 182.25 | 186.17 | 183.32 | 184.72 | 184.71 | 1.97% | 815,462 |
| Jan 21, 2026 | 181.23 | 183.74 | 177.94 | 181.14 | 181.13 | 0.87% | 1,083,549 |
| Jan 20, 2026 | 186.25 | 183.95 | 178.94 | 179.57 | 179.56 | -3.59% | 1,436,876 |
| Jan 19, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.24 | -0.92% | - |
| Jan 16, 2026 | 188.35 | 190.44 | 187.05 | 187.97 | 187.96 | -0.49% | 2,745,513 |
| Jan 15, 2026 | 181.68 | 189.70 | 182.09 | 188.90 | 188.89 | 3.88% | 1,072,590 |
| Jan 14, 2026 | 184.90 | 185.95 | 180.91 | 181.85 | 181.84 | -1.46% | 921,237 |
| Jan 13, 2026 | 184.50 | 188.11 | 183.43 | 184.54 | 184.53 | -1.23% | 1,456,950 |
| Jan 12, 2026 | 184.75 | 187.00 | 182.39 | 186.85 | 186.83 | 0.53% | 879,266 |
| Jan 9, 2026 | 185.83 | 187.00 | 183.68 | 185.86 | 185.85 | 1.02% | 1,176,674 |
| Jan 8, 2026 | 190.50 | 190.86 | 183.83 | 183.98 | 183.97 | -3.08% | 1,376,089 |
| Jan 7, 2026 | 188.20 | 191.34 | 186.58 | 189.83 | 189.82 | 1.03% | 761,529 |
| Jan 6, 2026 | 189.63 | 192.16 | 187.33 | 187.89 | 187.88 | 0.64% | 1,751,634 |
| Jan 5, 2026 | 188.65 | 193.59 | 186.69 | 186.69 | 186.68 | -1.32% | 892,181 |
| Jan 2, 2026 | 187.08 | 200.00 | 187.28 | 189.18 | 189.17 | 0.33% | 1,013,577 |
| Dec 31, 2025 | 187.88 | 190.56 | 186.48 | 188.56 | 188.55 | 0.20% | 499,945 |
| Dec 30, 2025 | 186.70 | 188.93 | 186.94 | 188.18 | 188.17 | 0.52% | 676,818 |
| Dec 29, 2025 | 188.80 | 191.05 | 185.95 | 187.20 | 187.19 | -0.59% | 1,168,587 |
| Dec 24, 2025 | 186.10 | 189.21 | 186.61 | 188.31 | 188.30 | -0.14% | 429,993 |
| Dec 23, 2025 | 182.85 | 188.78 | 181.82 | 188.57 | 188.56 | 3.00% | 962,432 |
| Dec 22, 2025 | 179.18 | 184.60 | 180.99 | 183.07 | 183.06 | 1.54% | 755,000 |
| Dec 19, 2025 | 175.18 | 181.05 | 174.14 | 180.30 | 180.29 | 3.21% | 2,412,210 |
| Dec 18, 2025 | 171.88 | 176.14 | 170.94 | 174.70 | 174.69 | 1.98% | 950,238 |
| Dec 17, 2025 | 176.10 | 178.37 | 170.34 | 171.32 | 171.31 | -2.73% | 1,455,573 |
| Dec 16, 2025 | 176.15 | 177.70 | 174.12 | 176.13 | 176.12 | -0.59% | 1,315,074 |
| Dec 15, 2025 | 176.20 | 178.40 | 175.02 | 177.17 | 177.16 | 0.49% | 2,310,305 |
| Dec 12, 2025 | 178.10 | 183.24 | 175.22 | 176.31 | 176.30 | -2.15% | 1,695,690 |
| Dec 11, 2025 | 182.90 | 183.78 | 176.62 | 180.18 | 180.17 | -1.68% | 1,378,672 |
| Dec 10, 2025 | 184.95 | 186.00 | 182.05 | 183.26 | 183.25 | -0.69% | 851,547 |
| Dec 9, 2025 | 185.23 | 190.08 | 183.33 | 184.54 | 184.53 | 0.16% | 1,388,847 |
| Dec 8, 2025 | 182.60 | 187.99 | 181.92 | 184.25 | 184.24 | 1.36% | 1,281,030 |
| Dec 5, 2025 | 182.20 | 184.95 | 180.92 | 181.78 | 181.77 | -0.64% | 1,243,615 |
| Dec 4, 2025 | 180.35 | 184.50 | 179.59 | 182.94 | 182.93 | 0.98% | 1,022,757 |
| Dec 3, 2025 | 180.55 | 184.46 | 179.14 | 181.16 | 181.14 | -0.07% | 2,271,744 |