NVIDIA Corporation (WSE:NVDA)
Poland
· Delayed Price · Currency is PLN 757.70
-4.30 (-0.56%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 777.70 | 789.70 | 769.60 | 769.60 | - | 1.00% | 92 |
| Apr 27, 2026 | 773.00 | 773.00 | 755.20 | 762.00 | 762.00 | 1.60% | 294 |
| Apr 24, 2026 | 731.90 | 750.00 | 720.30 | 750.00 | 750.00 | 1.90% | 159 |
| Apr 23, 2026 | 727.80 | 736.00 | 725.30 | 736.00 | 736.00 | 1.66% | 30 |
| Apr 22, 2026 | 720.30 | 731.90 | 720.30 | 724.00 | 724.00 | -0.18% | 54 |
| Apr 21, 2026 | 712.00 | 725.30 | 712.00 | 725.30 | 725.30 | 1.16% | 32 |
| Apr 20, 2026 | 724.00 | 724.30 | 712.90 | 717.00 | 717.00 | 0.93% | 58 |
| Apr 17, 2026 | 707.90 | 720.00 | 707.90 | 710.40 | 710.40 | -0.36% | 651 |
| Apr 16, 2026 | 734.60 | 734.60 | 712.90 | 713.00 | 713.00 | -3.52% | 65 |
| Apr 15, 2026 | 709.20 | 739.00 | 705.00 | 739.00 | 739.00 | 7.04% | 89 |
| Apr 14, 2026 | 680.00 | 692.00 | 680.00 | 690.40 | 690.40 | 1.53% | 229 |
| Apr 13, 2026 | 670.50 | 680.00 | 670.00 | 680.00 | 680.00 | - | 398 |
| Apr 10, 2026 | 670.00 | 680.00 | 669.00 | 680.00 | 680.00 | 2.41% | 48 |
| Apr 9, 2026 | 664.00 | 664.00 | 655.50 | 664.00 | 664.00 | 0.91% | 12 |
| Apr 8, 2026 | 676.50 | 676.50 | 658.00 | 658.00 | 658.00 | 1.15% | 220 |
| Apr 7, 2026 | 637.00 | 650.50 | 637.00 | 650.50 | 650.50 | 0.85% | 167 |
| Apr 2, 2026 | 643.80 | 645.00 | 640.00 | 645.00 | 645.00 | -1.23% | 15 |
| Apr 1, 2026 | 656.40 | 656.40 | 653.00 | 653.00 | 653.00 | 2.22% | 33 |
| Mar 31, 2026 | 630.00 | 640.00 | 625.20 | 638.80 | 638.80 | 1.40% | 145 |
| Mar 30, 2026 | 637.50 | 637.50 | 630.00 | 630.00 | 630.00 | -1.10% | 264 |
| Mar 27, 2026 | 657.70 | 657.70 | 637.00 | 637.00 | 637.00 | -1.83% | 346 |
| Mar 26, 2026 | 664.00 | 664.00 | 648.90 | 648.90 | 648.90 | -3.00% | 126 |
| Mar 25, 2026 | 654.00 | 669.00 | 654.00 | 669.00 | 669.00 | 2.31% | 165 |
| Mar 24, 2026 | 653.90 | 653.90 | 643.10 | 653.90 | 653.90 | - | 41 |
| Mar 23, 2026 | 650.10 | 667.60 | 641.30 | 653.90 | 653.90 | -0.62% | 182 |
| Mar 20, 2026 | 660.00 | 660.00 | 653.00 | 658.00 | 658.00 | -1.28% | 30 |
| Mar 19, 2026 | 673.00 | 676.50 | 665.50 | 666.50 | 666.50 | -1.99% | 41 |
| Mar 18, 2026 | 684.10 | 684.10 | 673.00 | 680.00 | 680.00 | 0.13% | 38 |
| Mar 17, 2026 | 686.50 | 686.60 | 675.50 | 679.10 | 679.10 | -1.01% | 53 |
| Mar 16, 2026 | 686.50 | 686.50 | 686.00 | 686.00 | 686.00 | -0.15% | 6 |
| Mar 13, 2026 | 675.50 | 687.00 | 675.50 | 687.00 | 687.00 | 0.96% | 197 |
| Mar 12, 2026 | 680.00 | 680.50 | 679.90 | 680.50 | 680.50 | 0.07% | 263 |
| Mar 11, 2026 | 675.50 | 680.50 | 670.00 | 680.00 | 680.00 | 0.67% | 104 |
| Mar 10, 2026 | 663.00 | 675.50 | 663.00 | 675.50 | 675.46 | 2.91% | 284 |
| Mar 9, 2026 | 648.10 | 661.40 | 648.00 | 656.40 | 656.36 | -1.37% | 85 |
| Mar 6, 2026 | 668.00 | 679.10 | 665.50 | 665.50 | 665.46 | -0.37% | 16 |
| Mar 5, 2026 | 668.00 | 670.00 | 668.00 | 668.00 | 667.96 | -0.34% | 192 |
| Mar 4, 2026 | 666.50 | 670.30 | 661.00 | 670.30 | 670.26 | 0.57% | 28 |
| Mar 3, 2026 | 658.90 | 666.50 | 652.00 | 666.50 | 666.46 | 2.07% | 111 |
| Mar 2, 2026 | 633.80 | 658.90 | 623.10 | 653.00 | 652.96 | -1.49% | 338 |
| Feb 27, 2026 | 665.00 | 674.00 | 650.00 | 662.90 | 662.86 | -1.65% | 418 |
| Feb 26, 2026 | 692.90 | 711.70 | 660.00 | 674.00 | 673.96 | -2.73% | 146 |
| Feb 25, 2026 | 687.90 | 692.90 | 687.90 | 692.90 | 692.86 | 0.13% | 200 |
| Feb 24, 2026 | 680.00 | 692.00 | 674.00 | 692.00 | 691.96 | 1.76% | 258 |
| Feb 23, 2026 | 680.00 | 680.00 | 675.50 | 680.00 | 679.96 | 0.29% | 228 |
| Feb 20, 2026 | 659.00 | 680.00 | 659.00 | 678.00 | 677.96 | 0.74% | 124 |
| Feb 19, 2026 | 681.60 | 681.60 | 665.50 | 673.00 | 672.96 | -1.26% | 337 |
| Feb 18, 2026 | 671.00 | 681.60 | 665.50 | 681.60 | 681.56 | 5.45% | 51 |
| Feb 17, 2026 | 665.50 | 665.50 | 644.00 | 646.40 | 646.36 | -1.76% | 38 |
| Feb 13, 2026 | 671.50 | 674.00 | 658.00 | 658.00 | 657.96 | -2.59% | 18 |
| Feb 12, 2026 | 677.00 | 677.00 | 673.00 | 675.50 | 675.46 | -0.30% | 22 |
| Feb 11, 2026 | 665.50 | 680.50 | 665.50 | 677.50 | 677.46 | 0.30% | 116 |
| Feb 10, 2026 | 675.50 | 681.60 | 675.50 | 675.50 | 675.46 | - | 20 |
| Feb 9, 2026 | 653.00 | 675.50 | 650.50 | 675.50 | 675.46 | 6.16% | 102 |
| Feb 6, 2026 | 632.10 | 641.30 | 623.70 | 636.30 | 636.27 | 2.53% | 204 |
| Feb 5, 2026 | 638.80 | 641.30 | 620.60 | 620.60 | 620.57 | -1.59% | 127 |
| Feb 4, 2026 | 648.90 | 653.90 | 630.60 | 630.60 | 630.57 | -4.50% | 65 |
| Feb 3, 2026 | 674.00 | 674.00 | 648.90 | 660.30 | 660.26 | -2.25% | 256 |
| Feb 2, 2026 | 663.00 | 675.50 | 660.50 | 675.50 | 675.46 | - | 202 |
| Jan 30, 2026 | 665.50 | 680.00 | 665.50 | 675.50 | 675.46 | 1.27% | 103 |
| Jan 29, 2026 | 676.50 | 676.50 | 665.50 | 667.00 | 666.96 | 1.60% | 654 |
| Jan 28, 2026 | 679.10 | 679.10 | 656.50 | 656.50 | 656.46 | -2.23% | 309 |
| Jan 27, 2026 | 671.50 | 671.50 | 658.00 | 671.50 | 671.46 | 2.05% | 21 |
| Jan 26, 2026 | 678.30 | 678.30 | 658.00 | 658.00 | 657.96 | -2.37% | 142 |
| Jan 23, 2026 | 669.00 | 674.00 | 664.00 | 674.00 | 673.96 | 0.75% | 59 |
| Jan 22, 2026 | 663.00 | 674.00 | 651.60 | 669.00 | 668.96 | 2.14% | 472 |
| Jan 21, 2026 | 650.00 | 655.00 | 641.00 | 655.00 | 654.96 | 0.17% | 68 |
| Jan 20, 2026 | 664.00 | 664.00 | 648.10 | 653.90 | 653.86 | -1.52% | 99 |
| Jan 19, 2026 | 669.00 | 669.00 | 653.00 | 664.00 | 663.96 | -2.50% | 236 |
| Jan 16, 2026 | 680.50 | 691.60 | 680.00 | 681.00 | 680.96 | 0.81% | 265 |
| Jan 15, 2026 | 670.00 | 678.00 | 660.50 | 675.50 | 675.46 | 2.35% | 722 |
| Jan 14, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 659.96 | -0.83% | 54 |
| Jan 13, 2026 | 670.00 | 676.20 | 649.20 | 665.50 | 665.46 | -0.67% | 358 |
| Jan 12, 2026 | 666.50 | 670.00 | 661.40 | 670.00 | 669.96 | -0.59% | 108 |
| Jan 9, 2026 | 676.50 | 688.40 | 668.00 | 674.00 | 673.96 | -2.46% | 316 |
| Jan 8, 2026 | 689.10 | 691.00 | 689.10 | 691.00 | 690.96 | -0.09% | 132 |
| Jan 7, 2026 | 700.00 | 700.00 | 675.00 | 691.60 | 691.56 | -0.92% | 406 |
| Jan 5, 2026 | 689.10 | 699.20 | 678.00 | 698.00 | 697.96 | 1.29% | 70 |
| Jan 2, 2026 | 686.60 | 689.10 | 678.00 | 689.10 | 689.06 | 0.82% | 217 |
| Dec 30, 2025 | 679.10 | 683.50 | 660.00 | 683.50 | 683.46 | 0.65% | 45 |
| Dec 29, 2025 | 673.00 | 684.10 | 670.50 | 679.10 | 679.06 | 2.43% | 113 |
| Dec 23, 2025 | 666.00 | 666.00 | 661.40 | 663.00 | 662.96 | 0.24% | 118 |
| Dec 22, 2025 | 650.50 | 661.40 | 650.50 | 661.40 | 661.36 | 4.16% | 37 |
| Dec 19, 2025 | 638.80 | 640.50 | 635.00 | 635.00 | 634.97 | 1.41% | 67 |
| Dec 18, 2025 | 619.00 | 626.20 | 619.00 | 626.20 | 626.17 | 1.05% | 40 |
| Dec 17, 2025 | 630.00 | 640.60 | 619.70 | 619.70 | 619.67 | -1.63% | 211 |
| Dec 16, 2025 | 628.50 | 631.70 | 628.50 | 630.00 | 629.97 | -1.25% | 123 |
| Dec 15, 2025 | 645.60 | 648.80 | 630.10 | 638.00 | 637.97 | -3.10% | 67 |
| Dec 12, 2025 | 660.00 | 660.00 | 658.40 | 658.40 | 658.36 | 3.18% | 20 |
| Dec 11, 2025 | 675.00 | 675.00 | 638.10 | 638.10 | 638.07 | -5.19% | 436 |
| Dec 10, 2025 | 687.90 | 687.90 | 673.00 | 673.00 | 672.96 | -0.44% | 167 |
| Dec 9, 2025 | 680.00 | 690.50 | 676.00 | 676.00 | 675.96 | 1.38% | 66 |
| Dec 8, 2025 | 678.80 | 678.80 | 665.00 | 666.80 | 666.76 | 0.73% | 190 |
| Dec 5, 2025 | 675.00 | 675.00 | 662.00 | 662.00 | 661.96 | 0.30% | 49 |
| Dec 4, 2025 | 655.00 | 668.00 | 655.00 | 660.00 | 659.96 | 0.15% | 170 |
| Dec 3, 2025 | 660.40 | 666.40 | 659.00 | 659.00 | 658.93 | 0.67% | 48 |
| Dec 2, 2025 | 656.00 | 673.20 | 654.60 | 654.60 | 654.53 | -0.21% | 359 |
| Dec 1, 2025 | 654.20 | 656.00 | 634.90 | 656.00 | 655.93 | 0.14% | 74 |
| Nov 28, 2025 | 664.80 | 664.80 | 655.10 | 655.10 | 655.03 | -0.49% | 55 |
| Nov 27, 2025 | 650.80 | 659.90 | 650.80 | 658.30 | 658.23 | -0.26% | 261 |