NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.56	41.25	39.97	40.24	40.24	-2.85%	715,552
Mar 5, 2026	40.99	41.56	40.21	41.42	41.42	0.19%	1,085,121
Mar 4, 2026	40.75	41.69	40.70	41.34	41.34	1.62%	856,764
Mar 3, 2026	40.36	40.88	39.98	40.68	40.68	-1.48%	799,229
Mar 2, 2026	39.37	41.45	39.37	41.29	41.29	3.02%	1,178,894
Feb 27, 2026	41.01	41.27	39.91	40.08	40.08	-4.21%	1,937,162
Feb 26, 2026	43.97	43.97	41.67	41.84	41.84	-5.55%	2,094,337
Feb 25, 2026	43.87	44.59	43.74	44.30	44.30	1.79%	940,172
Feb 24, 2026	43.30	43.74	42.36	43.52	43.52	0.51%	818,974
Feb 23, 2026	43.15	43.79	42.82	43.30	43.30	1.05%	694,531
Feb 20, 2026	42.22	42.99	42.05	42.85	42.85	1.01%	873,420
Feb 19, 2026	42.32	42.55	41.99	42.42	42.42	-0.16%	470,799
Feb 18, 2026	42.60	43.02	42.24	42.49	42.49	1.43%	723,628
Feb 17, 2026	41.15	42.30	40.52	41.89	41.89	1.18%	758,677
Feb 13, 2026	42.45	42.45	41.08	41.40	41.40	-2.29%	741,462
Feb 12, 2026	43.30	43.71	42.17	42.37	42.37	-1.40%	586,664
Feb 11, 2026	43.27	43.63	42.64	42.97	42.97	0.80%	883,692
Feb 10, 2026	43.28	43.50	42.54	42.63	42.63	-0.70%	400,069
Feb 9, 2026	41.72	43.77	41.70	42.93	42.93	2.43%	935,260
Feb 6, 2026	39.95	42.28	39.55	41.91	41.91	7.63%	1,440,075
Feb 5, 2026	39.56	40.00	38.75	38.94	38.94	-1.29%	684,887
Feb 4, 2026	40.73	40.73	38.93	39.45	39.45	-3.43%	932,803
Feb 3, 2026	42.14	42.14	39.92	40.85	40.85	-2.85%	1,422,005
Feb 2, 2026	42.33	43.08	41.87	42.05	42.05	-2.77%	768,840
Jan 30, 2026	43.36	44.01	42.90	43.25	43.25	-0.78%	833,036
Jan 29, 2026	43.39	43.80	42.15	43.59	43.59	0.35%	712,643
Jan 28, 2026	43.26	43.55	43.00	43.44	43.44	1.69%	923,134
Jan 27, 2026	42.46	43.01	42.08	42.72	42.72	1.23%	926,534
Jan 26, 2026	42.37	42.85	42.13	42.20	42.20	-0.68%	575,898
Jan 23, 2026	42.45	42.92	42.34	42.49	42.49	1.41%	512,121
Jan 22, 2026	41.77	42.16	41.69	41.90	41.90	0.89%	476,738
Jan 21, 2026	40.50	42.00	40.45	41.53	41.53	2.82%	1,080,845
Jan 20, 2026	40.98	41.33	40.31	40.39	40.39	-2.39%	894,036
Jan 19, 2026	41.40	41.52	41.07	41.38	41.38	-1.97%	233,255
Jan 16, 2026	42.76	43.12	42.18	42.21	42.21	-0.31%	807,292
Jan 15, 2026	42.10	42.95	42.10	42.34	42.34	1.95%	1,103,161
Jan 14, 2026	41.86	41.86	41.01	41.53	41.53	-1.42%	754,156
Jan 13, 2026	41.94	42.64	41.60	42.13	42.13	0.45%	873,840
Jan 12, 2026	41.61	42.40	41.57	41.94	41.94	0.02%	580,897
Jan 9, 2026	42.06	42.25	41.67	41.93	41.93	-0.12%	456,706
Jan 8, 2026	42.91	42.91	41.67	41.98	41.98	-2.05%	959,237
Jan 7, 2026	42.78	43.37	42.33	42.86	42.86	0.89%	887,803
Jan 6, 2026	43.20	43.56	42.38	42.48	42.48	-0.49%	1,070,775
Jan 5, 2026	43.45	43.90	42.25	42.69	42.69	-0.40%	763,867
Jan 2, 2026	43.10	43.74	42.71	42.86	42.86	1.28%	677,396
Dec 31, 2025	42.90	43.20	42.32	42.32	42.32	-0.49%	564,202
Dec 30, 2025	42.68	42.85	42.41	42.53	42.53	-0.37%	389,275
Dec 29, 2025	42.70	42.80	42.20	42.69	42.69	-0.16%	598,010
Dec 24, 2025	42.66	42.82	42.39	42.76	42.76	-0.36%	247,188
Dec 23, 2025	41.56	42.96	41.52	42.92	42.92	2.89%	910,767
Dec 22, 2025	41.74	41.78	41.42	41.71	41.71	1.61%	551,040
Dec 19, 2025	40.13	41.08	40.12	41.05	41.05	3.79%	804,335
Dec 18, 2025	39.59	39.99	39.04	39.55	39.55	1.78%	552,118
Dec 17, 2025	40.03	40.03	38.72	38.86	38.86	-3.81%	1,138,633
Dec 16, 2025	40.02	40.48	39.78	40.40	40.40	0.82%	457,348
Dec 15, 2025	40.35	40.53	39.80	40.07	40.07	0.55%	620,287
Dec 12, 2025	41.15	41.55	39.71	39.85	39.85	-3.14%	1,056,298
Dec 11, 2025	40.97	41.20	40.17	41.14	41.14	-1.56%	794,200
Dec 10, 2025	42.00	42.11	41.37	41.79	41.79	-0.59%	611,355
Dec 9, 2025	42.20	42.20	41.72	42.04	42.04	-0.31%	485,349
Dec 8, 2025	41.56	42.69	41.46	42.17	42.17	1.66%	1,134,380
Dec 5, 2025	41.75	41.95	41.14	41.48	41.48	-0.53%	670,979
Dec 4, 2025	41.34	41.91	40.94	41.70	41.70	1.98%	939,183
Dec 3, 2025	41.22	41.48	40.75	40.89	40.89	-1.02%	723,170
Dec 2, 2025	41.29	42.19	40.94	41.31	41.31	0.95%	1,126,141
Dec 1, 2025	39.84	40.98	39.53	40.92	40.92	1.69%	891,333
Nov 28, 2025	40.75	40.77	40.19	40.24	40.24	-1.81%	639,723
Nov 27, 2025	41.00	41.10	40.78	40.98	40.98	-0.05%	78,708
Nov 26, 2025	41.25	41.55	40.57	41.00	41.00	1.28%	927,009
Nov 25, 2025	39.87	40.54	38.60	40.48	40.48	-2.76%	1,977,389
Nov 24, 2025	40.92	41.74	40.20	41.63	41.63	2.03%	1,498,553
Nov 21, 2025	41.29	42.02	39.40	40.80	40.80	-1.33%	2,099,715
Nov 20, 2025	44.80	44.80	40.97	41.35	41.35	-2.73%	2,670,518
Nov 19, 2025	42.11	42.78	41.66	42.51	42.51	2.78%	1,222,549
Nov 18, 2025	41.85	42.04	40.94	41.36	41.36	-2.75%	1,383,822
Nov 17, 2025	42.43	43.05	42.00	42.53	42.53	-1.80%	797,066
Nov 14, 2025	41.51	43.48	41.16	43.31	43.31	1.71%	878,553
Nov 13, 2025	43.51	43.55	41.91	42.58	42.58	-3.45%	1,211,016
Nov 12, 2025	44.61	44.62	43.56	44.10	44.10	0.02%	1,318,094
Nov 11, 2025	44.50	44.51	43.60	44.09	44.09	-2.76%	1,205,792
Nov 10, 2025	44.51	45.53	44.17	45.34	45.34	5.66%	1,282,019
Nov 7, 2025	42.18	42.91	40.82	42.91	42.91	0.02%	1,244,595
Nov 6, 2025	44.82	45.03	42.51	42.90	42.90	-3.79%	1,680,187
Nov 5, 2025	45.29	46.26	44.48	44.59	44.59	-1.61%	965,943
Nov 4, 2025	46.30	46.50	45.16	45.32	45.32	-4.00%	942,421
Nov 3, 2025	47.30	48.17	47.09	47.21	47.21	2.16%	1,133,879
Oct 31, 2025	46.95	47.41	46.12	46.21	46.21	-0.24%	889,137
Oct 30, 2025	46.76	47.00	45.97	46.32	46.32	-1.99%	999,171
Oct 29, 2025	47.40	48.37	46.75	47.26	47.26	3.08%	1,509,430
Oct 28, 2025	44.03	46.34	43.82	45.85	45.85	4.92%	2,315,740
Oct 27, 2025	43.32	43.76	43.02	43.70	43.70	2.80%	862,703
Oct 24, 2025	41.93	42.79	41.90	42.51	42.51	2.24%	799,080
Oct 23, 2025	41.15	41.77	41.07	41.58	41.58	0.97%	608,002
Oct 22, 2025	41.34	41.89	40.40	41.18	41.18	-0.51%	931,454
Oct 21, 2025	41.74	41.74	41.09	41.39	41.39	-0.79%	476,931
Oct 20, 2025	41.85	42.29	41.51	41.72	41.72	-0.52%	633,767
Oct 17, 2025	41.17	42.03	41.08	41.94	41.94	0.91%	788,093
Oct 16, 2025	41.57	41.85	41.08	41.56	41.56	1.12%	893,016
Oct 15, 2025	42.19	42.25	40.53	41.10	41.10	-0.15%	1,614,944
Oct 14, 2025	42.28	42.29	41.10	41.16	41.16	-1.79%	1,179,488