NVIDIA Corporation (VIE:NVDA)
Austria
· Delayed Price · Currency is EUR 178.24
-0.60 (-0.34%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.28 | 184.46 | 178.24 | 178.24 | 178.24 | -0.34% | 1,352 |
| Apr 27, 2026 | 178.14 | 180.00 | 177.58 | 178.84 | 178.84 | -0.27% | 726 |
| Apr 24, 2026 | 171.18 | 179.32 | 170.60 | 179.32 | 179.32 | 3.68% | 853 |
| Apr 23, 2026 | 172.26 | 174.00 | 171.66 | 172.96 | 172.96 | 0.63% | 476 |
| Apr 22, 2026 | 171.34 | 172.16 | 170.66 | 171.88 | 171.88 | 0.41% | 561 |
| Apr 21, 2026 | 171.34 | 172.60 | 171.18 | 171.18 | 171.18 | 1.41% | 611 |
| Apr 20, 2026 | 169.48 | 169.98 | 168.74 | 168.80 | 168.80 | -0.73% | 481 |
| Apr 17, 2026 | 168.12 | 170.04 | 168.12 | 170.04 | 170.04 | 0.53% | 197 |
| Apr 16, 2026 | 169.50 | 169.66 | 166.98 | 169.14 | 169.14 | -0.02% | 865 |
| Apr 15, 2026 | 165.74 | 169.18 | 165.64 | 169.18 | 169.18 | 3.20% | 868 |
| Apr 14, 2026 | 160.66 | 163.94 | 160.66 | 163.94 | 163.94 | 1.79% | 541 |
| Apr 13, 2026 | 159.04 | 162.00 | 155.00 | 161.06 | 161.06 | -0.17% | 1,294 |
| Apr 10, 2026 | 156.56 | 161.34 | 156.18 | 161.34 | 161.34 | 3.17% | 637 |
| Apr 9, 2026 | 154.86 | 156.40 | 154.64 | 156.38 | 156.38 | 0.75% | 566 |
| Apr 8, 2026 | 156.86 | 158.30 | 154.92 | 155.22 | 155.22 | 2.66% | 985 |
| Apr 7, 2026 | 153.02 | 153.02 | 150.86 | 151.20 | 151.20 | -1.10% | 1,388 |
| Apr 2, 2026 | 149.08 | 152.88 | 147.90 | 152.88 | 152.88 | 0.49% | 688 |
| Apr 1, 2026 | 152.90 | 152.90 | 150.82 | 152.14 | 152.14 | 2.98% | 747 |
| Mar 31, 2026 | 144.90 | 147.90 | 144.90 | 147.74 | 147.74 | 1.28% | 872 |
| Mar 30, 2026 | 146.00 | 147.42 | 145.32 | 145.88 | 145.88 | -0.37% | 1,385 |
| Mar 27, 2026 | 149.96 | 149.96 | 145.76 | 146.42 | 146.42 | -2.80% | 720 |
| Mar 26, 2026 | 153.70 | 153.70 | 150.50 | 150.64 | 150.64 | -2.76% | 708 |
| Mar 25, 2026 | 152.84 | 156.14 | 152.78 | 154.92 | 154.92 | 2.42% | 758 |
| Mar 24, 2026 | 152.22 | 152.22 | 150.36 | 151.26 | 151.26 | - | 629 |
| Mar 23, 2026 | 148.18 | 153.18 | 148.18 | 151.26 | 151.26 | -0.49% | 2,721 |
| Mar 20, 2026 | 154.54 | 154.58 | 152.00 | 152.00 | 152.00 | -1.88% | 834 |
| Mar 19, 2026 | 157.06 | 157.06 | 153.28 | 154.92 | 154.92 | -2.34% | 889 |
| Mar 18, 2026 | 159.02 | 159.28 | 158.04 | 158.64 | 158.64 | 0.14% | 506 |
| Mar 17, 2026 | 159.82 | 160.56 | 157.86 | 158.42 | 158.42 | -1.27% | 527 |
| Mar 16, 2026 | 160.00 | 160.74 | 158.66 | 160.46 | 160.46 | 1.22% | 513 |
| Mar 13, 2026 | 159.30 | 161.88 | 158.22 | 158.52 | 158.52 | -0.96% | 1,010 |
| Mar 12, 2026 | 160.32 | 160.32 | 158.10 | 160.06 | 160.06 | -0.40% | 1,047 |
| Mar 11, 2026 | 159.70 | 161.26 | 158.94 | 160.70 | 160.70 | 3.41% | 1,019 |
| Mar 9, 2026 | 151.98 | 155.40 | 151.98 | 155.40 | 155.39 | -0.80% | 1,856 |
| Mar 6, 2026 | 157.44 | 157.44 | 154.92 | 156.66 | 156.65 | -1.16% | 1,097 |
| Mar 5, 2026 | 156.88 | 158.88 | 156.22 | 158.50 | 158.49 | 0.94% | 860 |
| Mar 4, 2026 | 153.96 | 157.50 | 153.96 | 157.02 | 157.01 | 1.54% | 1,637 |
| Mar 3, 2026 | 153.76 | 155.66 | 151.80 | 154.64 | 154.63 | -0.27% | 2,946 |
| Mar 2, 2026 | 147.96 | 155.64 | 147.84 | 155.06 | 155.05 | 1.07% | 2,970 |
| Feb 27, 2026 | 158.04 | 158.04 | 152.96 | 153.42 | 153.41 | -3.70% | 1,339 |
| Feb 26, 2026 | 167.78 | 168.64 | 157.96 | 159.32 | 159.31 | -4.30% | 2,215 |
| Feb 25, 2026 | 164.26 | 166.64 | 164.14 | 166.48 | 166.47 | 2.20% | 3,750 |
| Feb 24, 2026 | 163.58 | 163.60 | 160.88 | 162.90 | 162.89 | 0.84% | 666 |
| Feb 23, 2026 | 159.72 | 164.00 | 159.72 | 161.54 | 161.53 | 0.66% | 1,178 |
| Feb 20, 2026 | 159.94 | 160.48 | 158.22 | 160.48 | 160.47 | 0.68% | 932 |
| Feb 19, 2026 | 160.10 | 160.10 | 158.86 | 159.40 | 159.39 | -0.88% | 565 |
| Feb 18, 2026 | 158.14 | 160.82 | 158.14 | 160.82 | 160.81 | 3.66% | 641 |
| Feb 17, 2026 | 154.36 | 155.70 | 152.12 | 155.14 | 155.13 | 0.54% | 765 |
| Feb 16, 2026 | 155.52 | 155.74 | 154.30 | 154.30 | 154.29 | -0.18% | 631 |
| Feb 13, 2026 | 157.68 | 158.26 | 154.24 | 154.58 | 154.57 | -2.40% | 864 |
| Feb 12, 2026 | 161.02 | 162.98 | 158.38 | 158.38 | 158.37 | -1.66% | 353 |
| Feb 11, 2026 | 158.40 | 162.00 | 158.02 | 161.06 | 161.05 | 1.32% | 1,356 |
| Feb 10, 2026 | 160.28 | 161.20 | 158.96 | 158.96 | 158.95 | -1.39% | 645 |
| Feb 9, 2026 | 156.24 | 161.20 | 154.34 | 161.20 | 161.19 | 3.61% | 1,347 |
| Feb 6, 2026 | 146.06 | 155.58 | 146.06 | 155.58 | 155.57 | 5.08% | 3,974 |
| Feb 5, 2026 | 150.14 | 150.76 | 145.56 | 148.06 | 148.05 | -0.23% | 2,833 |
| Feb 4, 2026 | 151.82 | 153.62 | 148.10 | 148.40 | 148.39 | -2.34% | 1,815 |
| Feb 3, 2026 | 158.62 | 158.62 | 151.90 | 151.96 | 151.95 | -5.17% | 1,322 |
| Feb 2, 2026 | 158.30 | 160.24 | 157.96 | 160.24 | 160.23 | -1.15% | 958 |
| Jan 30, 2026 | 158.72 | 162.56 | 158.66 | 162.10 | 162.09 | 3.04% | 1,721 |
| Jan 29, 2026 | 159.26 | 161.40 | 157.32 | 157.32 | 157.31 | -2.12% | 1,709 |
| Jan 28, 2026 | 160.12 | 160.72 | 159.00 | 160.72 | 160.71 | 1.35% | 791 |
| Jan 27, 2026 | 157.94 | 158.58 | 156.20 | 158.58 | 158.57 | 0.84% | 509 |
| Jan 26, 2026 | 157.76 | 158.88 | 156.64 | 157.26 | 157.25 | -1.38% | 724 |
| Jan 23, 2026 | 157.36 | 160.50 | 156.64 | 159.46 | 159.45 | 0.77% | 2,099 |
| Jan 22, 2026 | 157.64 | 158.44 | 157.64 | 158.24 | 158.23 | 1.59% | 552 |
| Jan 21, 2026 | 153.32 | 156.18 | 151.72 | 155.76 | 155.75 | 1.41% | 805 |
| Jan 20, 2026 | 155.50 | 155.50 | 153.18 | 153.60 | 153.59 | -2.55% | 608 |
| Jan 19, 2026 | 157.30 | 157.62 | 155.38 | 157.62 | 157.61 | -2.85% | 1,453 |
| Jan 16, 2026 | 162.36 | 163.62 | 161.92 | 162.24 | 162.23 | 0.30% | 571 |
| Jan 15, 2026 | 158.34 | 162.60 | 158.14 | 161.76 | 161.75 | 3.67% | 2,170 |
| Jan 14, 2026 | 159.06 | 159.06 | 155.34 | 156.04 | 156.03 | -2.22% | 1,714 |
| Jan 13, 2026 | 158.80 | 159.58 | 157.66 | 159.58 | 159.57 | 0.63% | 1,066 |
| Jan 12, 2026 | 156.64 | 158.92 | 156.22 | 158.58 | 158.57 | -0.53% | 1,312 |
| Jan 9, 2026 | 158.88 | 159.98 | 158.54 | 159.42 | 159.41 | 0.45% | 1,239 |
| Jan 8, 2026 | 162.26 | 162.72 | 158.70 | 158.70 | 158.69 | -2.30% | 1,833 |
| Jan 7, 2026 | 161.08 | 163.10 | 159.56 | 162.44 | 162.43 | 0.12% | 1,000 |
| Jan 6, 2026 | 161.06 | 163.08 | 160.84 | 162.24 | 162.23 | -0.15% | 881 |
| Jan 5, 2026 | 162.58 | 165.48 | 161.94 | 162.48 | 162.47 | 0.63% | 723 |
| Jan 2, 2026 | 160.68 | 162.94 | 160.68 | 161.46 | 161.45 | 0.69% | 1,460 |
| Dec 30, 2025 | 159.52 | 160.36 | 159.52 | 160.36 | 160.35 | 0.64% | 65 |
| Dec 29, 2025 | 161.04 | 161.04 | 157.98 | 159.34 | 159.33 | -0.03% | 1,097 |
| Dec 23, 2025 | 155.54 | 159.38 | 154.64 | 159.38 | 159.37 | 2.10% | 361 |
| Dec 22, 2025 | 155.58 | 157.06 | 155.16 | 156.10 | 156.09 | 1.84% | 2,302 |
| Dec 19, 2025 | 150.84 | 153.80 | 149.78 | 153.28 | 153.27 | 2.71% | 649 |
| Dec 18, 2025 | 146.70 | 149.34 | 146.70 | 149.24 | 149.23 | 2.58% | 418 |
| Dec 17, 2025 | 151.56 | 151.96 | 145.48 | 145.48 | 145.47 | -2.79% | 1,487 |
| Dec 16, 2025 | 148.80 | 150.30 | 148.48 | 149.66 | 149.65 | -1.03% | 1,211 |
| Dec 15, 2025 | 150.32 | 151.22 | 149.78 | 151.22 | 151.21 | 0.75% | 646 |
| Dec 12, 2025 | 153.58 | 155.86 | 149.96 | 150.10 | 150.09 | -0.38% | 1,170 |
| Dec 11, 2025 | 153.96 | 154.62 | 150.68 | 150.68 | 150.67 | -4.01% | 716 |
| Dec 10, 2025 | 158.72 | 159.50 | 156.40 | 156.98 | 156.97 | -1.27% | 1,187 |
| Dec 9, 2025 | 163.10 | 163.10 | 158.08 | 159.00 | 158.99 | 0.80% | 2,108 |
| Dec 8, 2025 | 156.76 | 159.02 | 156.58 | 157.74 | 157.73 | 0.99% | 792 |
| Dec 5, 2025 | 158.42 | 158.58 | 156.00 | 156.20 | 156.19 | -0.41% | 525 |
| Dec 4, 2025 | 154.90 | 156.84 | 154.40 | 156.84 | 156.83 | 0.98% | 473 |
| Dec 2, 2025 | 154.50 | 159.56 | 154.50 | 155.32 | 155.30 | 0.79% | 1,591 |
| Dec 1, 2025 | 151.14 | 154.86 | 148.94 | 154.10 | 154.08 | 0.92% | 1,958 |
| Nov 28, 2025 | 155.74 | 156.30 | 152.66 | 152.70 | 152.68 | -1.13% | 269 |
| Nov 27, 2025 | 154.72 | 154.86 | 154.30 | 154.44 | 154.42 | -1.15% | 1,562 |