Skip to main content
NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
177.19
-7.70 (-4.16%)
At close: Feb 27, 2026, 4:00 PM EST
177.81
+0.62 (0.35%)
After-hours: Feb 27, 2026, 7:59 PM EST

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026181.25182.59176.38177.19177.19-4.16%305,814,186
Feb 26, 2026194.27194.29184.32184.89184.89-5.46%354,753,316
Feb 25, 2026194.45197.63193.79195.56195.561.41%245,941,963
Feb 24, 2026191.49193.77187.40192.85192.850.68%175,123,602
Feb 23, 2026191.40193.95189.58191.55191.550.91%171,584,839
Feb 20, 2026186.57190.33185.94189.82189.821.02%178,422,337
Feb 19, 2026187.06188.43185.66187.90187.90-0.04%126,554,526
Feb 18, 2026188.75190.37186.76187.98187.981.63%164,749,125
Feb 17, 2026181.75187.15179.18184.97184.971.18%162,276,860
Feb 13, 2026187.48187.50181.59182.81182.81-2.21%161,888,021
Feb 12, 2026193.03193.61186.51186.94186.94-1.64%189,932,491
Feb 11, 2026192.45193.26188.77190.05190.050.80%144,192,685
Feb 10, 2026191.38192.48188.12188.54188.54-0.79%136,764,825
Feb 9, 2026184.26193.66183.95190.04190.042.50%196,387,351
Feb 6, 2026176.69187.00174.60185.41185.417.87%231,346,241
Feb 5, 2026174.93176.82171.03171.88171.88-1.33%206,312,890
Feb 4, 2026179.46179.58171.91174.19174.19-3.41%207,014,116
Feb 3, 2026186.24186.27176.23180.34180.34-2.84%204,019,589
Feb 2, 2026187.20190.30184.88185.61185.61-2.89%165,794,054
Jan 30, 2026191.21194.49189.47191.13191.13-0.72%179,489,463
Jan 29, 2026191.34193.48186.06192.51192.510.52%171,764,375
Jan 28, 2026191.27192.35189.84191.52191.521.59%148,552,677
Jan 27, 2026187.24190.00185.70188.52188.521.10%143,711,557
Jan 26, 2026187.16189.12185.99186.47186.47-0.64%124,799,649
Jan 23, 2026187.50189.60186.82187.67187.671.53%142,748,076
Jan 22, 2026184.75186.17183.93184.84184.840.83%139,636,626
Jan 21, 2026179.05185.38178.40183.32183.322.95%200,380,959
Jan 20, 2026181.90182.38177.61178.07178.07-4.38%223,345,257
Jan 16, 2026189.08190.44186.08186.23186.23-0.44%187,967,169
Jan 15, 2026186.50189.70186.33187.05187.052.13%206,188,642
Jan 14, 2026184.32184.46180.80183.14183.14-1.44%159,586,135
Jan 13, 2026185.00188.11183.40185.81185.810.47%160,128,939
Jan 12, 2026183.22187.12183.02184.94184.940.04%137,968,453
Jan 9, 2026185.08186.34183.67184.86184.86-0.10%131,327,534
Jan 8, 2026189.11189.55183.71185.04185.04-2.15%172,457,048
Jan 7, 2026188.57191.37186.56189.11189.111.00%153,543,174
Jan 6, 2026190.52192.17186.82187.24187.24-0.47%176,862,604
Jan 5, 2026191.76193.63186.15188.12188.12-0.39%183,529,733
Jan 2, 2026189.84192.93188.26188.85188.851.26%148,240,462
Dec 31, 2025189.57190.56186.49186.50186.50-0.55%120,100,484
Dec 30, 2025188.24188.99186.93187.54187.54-0.36%97,687,274
Dec 29, 2025187.71188.76185.91188.22188.22-1.21%120,006,103
Dec 26, 2025189.92192.69188.00190.53190.531.02%139,740,292
Dec 24, 2025187.94188.91186.59188.61188.61-0.32%65,528,545
Dec 23, 2025182.97189.33182.90189.21189.213.01%174,873,621
Dec 22, 2025183.92184.16182.35183.69183.691.49%129,064,369
Dec 19, 2025176.67181.45176.34180.99180.993.93%324,925,927
Dec 18, 2025174.53176.15171.82174.14174.141.87%176,096,001
Dec 17, 2025176.10176.13170.31170.94170.94-3.81%222,775,464
Dec 16, 2025176.26178.49174.90177.72177.720.81%148,588,098
Dec 15, 2025177.94178.42175.03176.29176.290.73%164,775,636
Dec 12, 2025181.11182.82174.62175.02175.02-3.27%204,274,918
Dec 11, 2025180.28181.32176.62180.93180.93-1.55%182,136,641
Dec 10, 2025184.97185.48182.04183.78183.78-0.64%162,785,370
Dec 9, 2025185.56185.72183.32184.97184.97-0.31%144,719,705
Dec 8, 2025182.64188.00182.40185.55185.551.72%204,378,106
Dec 5, 2025183.89184.66180.91182.41182.41-0.53%143,971,098
Dec 4, 2025181.62184.52179.96183.38183.382.11%167,364,857
Dec 3, 2025181.08182.45179.11179.59179.58-1.03%165,138,023
Dec 2, 2025181.76185.66180.00181.46181.450.86%182,632,230
Dec 1, 2025174.76180.30173.68179.92179.911.65%188,130,955
Nov 28, 2025179.01179.29176.50177.00176.99-1.81%121,332,776
Nov 26, 2025181.63182.91178.24180.26180.251.37%183,852,010
Nov 25, 2025174.91178.16169.55177.82177.81-2.59%320,600,271
Nov 24, 2025179.49183.50176.48182.55182.542.05%256,618,335
Nov 21, 2025181.24184.56172.93178.88178.87-0.97%346,926,153
Nov 20, 2025195.95196.00179.85180.64180.63-3.15%343,504,849
Nov 19, 2025184.79187.86182.83186.52186.512.85%247,246,436
Nov 18, 2025183.38184.80179.65181.36181.35-2.81%213,598,877
Nov 17, 2025185.97189.00184.32186.60186.59-1.88%173,628,858
Nov 14, 2025182.86191.01180.58190.17190.161.77%186,591,856
Nov 13, 2025191.05191.44183.85186.86186.85-3.58%207,423,074
Nov 12, 2025195.72195.89191.13193.80193.790.33%154,935,263
Nov 11, 2025195.16195.42191.30193.16193.15-2.96%176,483,327
Nov 10, 2025195.11199.94193.79199.05199.045.79%198,897,134
Nov 7, 2025184.90188.32178.91188.15188.140.04%264,942,255
Nov 6, 2025196.42197.62186.38188.08188.07-3.65%223,029,778
Nov 5, 2025198.77202.92194.65195.21195.20-1.75%171,350,332
Nov 4, 2025203.00203.97197.93198.69198.68-3.96%188,919,320
Nov 3, 2025208.08211.34205.56206.88206.872.17%180,267,285
Oct 31, 2025206.45207.97202.07202.49202.48-0.20%179,802,178
Oct 30, 2025205.15206.16201.41202.89202.88-2.00%178,864,443
Oct 29, 2025207.98212.19204.78207.04207.032.99%308,829,564
Oct 28, 2025193.05203.15191.91201.03201.024.98%297,986,180
Oct 27, 2025189.99192.00188.43191.49191.482.81%153,452,704
Oct 24, 2025183.84187.47183.50186.26186.252.25%131,296,677
Oct 23, 2025180.42183.03179.79182.16182.151.04%111,363,718
Oct 22, 2025181.14183.44176.76180.28180.27-0.49%162,249,552
Oct 21, 2025182.79182.79179.80181.16181.15-0.81%124,240,168
Oct 20, 2025183.13185.20181.73182.64182.63-0.32%128,544,711
Oct 17, 2025180.18184.10179.75183.22183.210.78%173,135,217
Oct 16, 2025182.23183.28179.77181.81181.801.10%179,723,309
Oct 15, 2025184.80184.87177.29179.83179.82-0.11%214,450,482
Oct 14, 2025184.77184.80179.70180.03180.02-4.40%205,641,380
Oct 13, 2025187.97190.11185.96188.32188.312.82%153,482,755
Oct 10, 2025193.51195.62182.05183.16183.15-4.89%268,774,359
Oct 9, 2025192.23195.30191.06192.57192.561.83%182,997,234
Oct 8, 2025186.57189.60186.54189.11189.102.20%130,168,861
Oct 7, 2025186.23189.06184.00185.04185.03-0.27%140,088,008
Oct 6, 2025185.50187.23183.33185.54185.53-1.11%157,678,104