NVIDIA Corporation (WSE:NVDA)
Poland
· Delayed Price · Currency is PLN 665.50
-2.50 (-0.37%)
At close: Mar 6, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 648.10 | 661.40 | 648.00 | 656.40 | 656.40 | -1.37% | 85 |
| Mar 6, 2026 | 668.00 | 679.10 | 665.50 | 665.50 | 665.50 | -0.37% | 16 |
| Mar 5, 2026 | 668.00 | 670.00 | 668.00 | 668.00 | 668.00 | -0.34% | 192 |
| Mar 4, 2026 | 666.50 | 670.30 | 661.00 | 670.30 | 670.30 | 0.57% | 28 |
| Mar 3, 2026 | 658.90 | 666.50 | 652.00 | 666.50 | 666.50 | 2.07% | 111 |
| Mar 2, 2026 | 633.80 | 658.90 | 623.10 | 653.00 | 653.00 | -1.49% | 338 |
| Feb 27, 2026 | 665.00 | 674.00 | 650.00 | 662.90 | 662.90 | -1.65% | 418 |
| Feb 26, 2026 | 692.90 | 711.70 | 660.00 | 674.00 | 674.00 | -2.73% | 146 |
| Feb 25, 2026 | 687.90 | 692.90 | 687.90 | 692.90 | 692.90 | 0.13% | 200 |
| Feb 24, 2026 | 680.00 | 692.00 | 674.00 | 692.00 | 692.00 | 1.76% | 258 |
| Feb 23, 2026 | 680.00 | 680.00 | 675.50 | 680.00 | 680.00 | 0.29% | 228 |
| Feb 20, 2026 | 659.00 | 680.00 | 659.00 | 678.00 | 678.00 | 0.74% | 124 |
| Feb 19, 2026 | 681.60 | 681.60 | 665.50 | 673.00 | 673.00 | -1.26% | 337 |
| Feb 18, 2026 | 671.00 | 681.60 | 665.50 | 681.60 | 681.60 | 5.45% | 51 |
| Feb 17, 2026 | 665.50 | 665.50 | 644.00 | 646.40 | 646.40 | -1.76% | 38 |
| Feb 13, 2026 | 671.50 | 674.00 | 658.00 | 658.00 | 658.00 | -2.59% | 18 |
| Feb 12, 2026 | 677.00 | 677.00 | 673.00 | 675.50 | 675.50 | -0.30% | 22 |
| Feb 11, 2026 | 665.50 | 680.50 | 665.50 | 677.50 | 677.50 | 0.30% | 116 |
| Feb 10, 2026 | 675.50 | 681.60 | 675.50 | 675.50 | 675.50 | - | 20 |
| Feb 9, 2026 | 653.00 | 675.50 | 650.50 | 675.50 | 675.50 | 6.16% | 102 |
| Feb 6, 2026 | 632.10 | 641.30 | 623.70 | 636.30 | 636.30 | 2.53% | 204 |
| Feb 5, 2026 | 638.80 | 641.30 | 620.60 | 620.60 | 620.60 | -1.59% | 127 |
| Feb 4, 2026 | 648.90 | 653.90 | 630.60 | 630.60 | 630.60 | -4.50% | 65 |
| Feb 3, 2026 | 674.00 | 674.00 | 648.90 | 660.30 | 660.30 | -2.25% | 256 |
| Feb 2, 2026 | 663.00 | 675.50 | 660.50 | 675.50 | 675.50 | - | 202 |
| Jan 30, 2026 | 665.50 | 680.00 | 665.50 | 675.50 | 675.50 | 1.27% | 103 |
| Jan 29, 2026 | 676.50 | 676.50 | 665.50 | 667.00 | 667.00 | 1.60% | 654 |
| Jan 28, 2026 | 679.10 | 679.10 | 656.50 | 656.50 | 656.50 | -2.23% | 309 |
| Jan 27, 2026 | 671.50 | 671.50 | 658.00 | 671.50 | 671.50 | 2.05% | 21 |
| Jan 26, 2026 | 678.30 | 678.30 | 658.00 | 658.00 | 658.00 | -2.37% | 142 |
| Jan 23, 2026 | 669.00 | 674.00 | 664.00 | 674.00 | 674.00 | 0.75% | 59 |
| Jan 22, 2026 | 663.00 | 674.00 | 651.60 | 669.00 | 669.00 | 2.14% | 472 |
| Jan 21, 2026 | 650.00 | 655.00 | 641.00 | 655.00 | 655.00 | 0.17% | 68 |
| Jan 20, 2026 | 664.00 | 664.00 | 648.10 | 653.90 | 653.90 | -1.52% | 99 |
| Jan 19, 2026 | 669.00 | 669.00 | 653.00 | 664.00 | 664.00 | -2.50% | 236 |
| Jan 16, 2026 | 680.50 | 691.60 | 680.00 | 681.00 | 681.00 | 0.81% | 265 |
| Jan 15, 2026 | 670.00 | 678.00 | 660.50 | 675.50 | 675.50 | 2.35% | 722 |
| Jan 14, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -0.83% | 54 |
| Jan 13, 2026 | 670.00 | 676.20 | 649.20 | 665.50 | 665.50 | -0.67% | 358 |
| Jan 12, 2026 | 666.50 | 670.00 | 661.40 | 670.00 | 670.00 | -0.59% | 108 |
| Jan 9, 2026 | 676.50 | 688.40 | 668.00 | 674.00 | 674.00 | -2.46% | 316 |
| Jan 8, 2026 | 689.10 | 691.00 | 689.10 | 691.00 | 691.00 | -0.09% | 132 |
| Jan 7, 2026 | 700.00 | 700.00 | 675.00 | 691.60 | 691.60 | -0.92% | 406 |
| Jan 5, 2026 | 689.10 | 699.20 | 678.00 | 698.00 | 698.00 | 1.29% | 70 |
| Jan 2, 2026 | 686.60 | 689.10 | 678.00 | 689.10 | 689.10 | 0.82% | 217 |
| Dec 30, 2025 | 679.10 | 683.50 | 660.00 | 683.50 | 683.50 | 0.65% | 45 |
| Dec 29, 2025 | 673.00 | 684.10 | 670.50 | 679.10 | 679.10 | 2.43% | 113 |
| Dec 23, 2025 | 666.00 | 666.00 | 661.40 | 663.00 | 663.00 | 0.24% | 118 |
| Dec 22, 2025 | 650.50 | 661.40 | 650.50 | 661.40 | 661.40 | 4.16% | 37 |
| Dec 19, 2025 | 638.80 | 640.50 | 635.00 | 635.00 | 635.00 | 1.41% | 67 |
| Dec 18, 2025 | 619.00 | 626.20 | 619.00 | 626.20 | 626.20 | 1.05% | 40 |
| Dec 17, 2025 | 630.00 | 640.60 | 619.70 | 619.70 | 619.70 | -1.63% | 211 |
| Dec 16, 2025 | 628.50 | 631.70 | 628.50 | 630.00 | 630.00 | -1.25% | 123 |
| Dec 15, 2025 | 645.60 | 648.80 | 630.10 | 638.00 | 638.00 | -3.10% | 67 |
| Dec 12, 2025 | 660.00 | 660.00 | 658.40 | 658.40 | 658.40 | 3.18% | 20 |
| Dec 11, 2025 | 675.00 | 675.00 | 638.10 | 638.10 | 638.10 | -5.19% | 436 |
| Dec 10, 2025 | 687.90 | 687.90 | 673.00 | 673.00 | 673.00 | -0.44% | 167 |
| Dec 9, 2025 | 680.00 | 690.50 | 676.00 | 676.00 | 676.00 | 1.38% | 66 |
| Dec 8, 2025 | 678.80 | 678.80 | 665.00 | 666.80 | 666.80 | 0.73% | 190 |
| Dec 5, 2025 | 675.00 | 675.00 | 662.00 | 662.00 | 662.00 | 0.30% | 49 |
| Dec 4, 2025 | 655.00 | 668.00 | 655.00 | 660.00 | 660.00 | 0.15% | 170 |
| Dec 3, 2025 | 660.40 | 666.40 | 659.00 | 659.00 | 658.96 | 0.67% | 48 |
| Dec 2, 2025 | 656.00 | 673.20 | 654.60 | 654.60 | 654.56 | -0.21% | 359 |
| Dec 1, 2025 | 654.20 | 656.00 | 634.90 | 656.00 | 655.96 | 0.14% | 74 |
| Nov 28, 2025 | 664.80 | 664.80 | 655.10 | 655.10 | 655.06 | -0.49% | 55 |
| Nov 27, 2025 | 650.80 | 659.90 | 650.80 | 658.30 | 658.26 | -0.26% | 261 |
| Nov 26, 2025 | 646.10 | 669.60 | 643.00 | 660.00 | 659.96 | 4.43% | 247 |
| Nov 25, 2025 | 661.50 | 662.10 | 626.10 | 632.00 | 631.97 | -4.70% | 742 |
| Nov 24, 2025 | 652.00 | 669.60 | 652.00 | 663.20 | 663.16 | 1.48% | 385 |
| Nov 21, 2025 | 678.80 | 678.80 | 644.50 | 653.50 | 653.46 | -6.38% | 341 |
| Nov 20, 2025 | 720.00 | 730.80 | 698.00 | 698.00 | 697.96 | 2.00% | 179 |
| Nov 19, 2025 | 660.00 | 688.90 | 660.00 | 684.30 | 684.26 | 3.37% | 372 |
| Nov 18, 2025 | 677.60 | 682.50 | 662.00 | 662.00 | 661.96 | -3.90% | 51 |
| Nov 17, 2025 | 695.50 | 705.00 | 682.00 | 688.90 | 688.86 | 1.13% | 505 |
| Nov 14, 2025 | 668.40 | 681.20 | 656.00 | 681.20 | 681.16 | 1.19% | 144 |
| Nov 13, 2025 | 702.00 | 705.00 | 673.20 | 673.20 | 673.16 | -4.94% | 110 |
| Nov 12, 2025 | 719.50 | 721.10 | 708.20 | 708.20 | 708.16 | -1.43% | 61 |
| Nov 10, 2025 | 706.70 | 729.10 | 706.70 | 718.50 | 718.46 | 6.44% | 197 |
| Nov 7, 2025 | 700.00 | 738.00 | 664.80 | 675.00 | 674.96 | -8.54% | 395 |
| Nov 6, 2025 | 725.00 | 738.80 | 698.70 | 738.00 | 737.96 | -1.19% | 376 |
| Nov 5, 2025 | 743.30 | 746.90 | 728.00 | 746.90 | 746.86 | -0.41% | 242 |
| Nov 4, 2025 | 772.40 | 772.40 | 750.00 | 750.00 | 749.96 | -3.13% | 76 |
| Nov 3, 2025 | 746.60 | 774.20 | 746.60 | 774.20 | 774.16 | 1.73% | 391 |
| Oct 31, 2025 | 752.90 | 761.00 | 752.90 | 761.00 | 760.96 | 1.89% | 93 |
| Oct 30, 2025 | 766.20 | 766.20 | 745.00 | 746.90 | 746.86 | -2.52% | 189 |
| Oct 29, 2025 | 730.70 | 774.20 | 730.70 | 766.20 | 766.16 | 8.68% | 119 |
| Oct 28, 2025 | 700.20 | 707.00 | 692.30 | 705.00 | 704.96 | 1.18% | 302 |
| Oct 27, 2025 | 700.20 | 700.20 | 689.10 | 696.80 | 696.76 | 3.69% | 67 |
| Oct 24, 2025 | 662.00 | 672.00 | 662.00 | 672.00 | 671.96 | 1.20% | 28 |
| Oct 23, 2025 | 664.80 | 666.40 | 661.50 | 664.00 | 663.96 | 0.76% | 24 |
| Oct 22, 2025 | 668.00 | 668.00 | 659.00 | 659.00 | 658.96 | -0.45% | 29 |
| Oct 21, 2025 | 670.00 | 672.80 | 662.00 | 662.00 | 661.96 | -1.19% | 161 |
| Oct 20, 2025 | 676.00 | 676.00 | 670.00 | 670.00 | 669.96 | -0.18% | 83 |
| Oct 17, 2025 | 655.10 | 671.20 | 641.30 | 671.20 | 671.16 | 0.24% | 47 |
| Oct 16, 2025 | 671.20 | 671.20 | 667.00 | 669.60 | 669.56 | -0.48% | 135 |
| Oct 15, 2025 | 676.00 | 680.90 | 672.80 | 672.80 | 672.76 | - | 83 |
| Oct 14, 2025 | 688.90 | 688.90 | 672.80 | 672.80 | 672.76 | -3.47% | 51 |
| Oct 13, 2025 | 700.00 | 700.00 | 690.70 | 697.00 | 696.96 | -3.77% | 246 |
| Oct 10, 2025 | 714.70 | 724.30 | 709.90 | 724.30 | 724.26 | 2.03% | 125 |
| Oct 9, 2025 | 697.10 | 719.50 | 697.10 | 709.90 | 709.86 | 3.02% | 125 |