NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	209.49	213.67	208.20	213.76	-	-1.32%	131,959,964
Apr 27, 2026	209.65	216.83	207.38	216.61	216.61	4.00%	184,058,179
Apr 24, 2026	199.96	210.95	199.81	208.27	208.27	4.32%	213,853,458
Apr 23, 2026	202.46	203.83	197.22	199.64	199.64	-1.41%	113,561,830
Apr 22, 2026	200.99	202.50	199.00	202.50	202.50	1.31%	107,501,042
Apr 21, 2026	202.13	202.75	199.00	199.88	199.88	-1.08%	107,945,302
Apr 20, 2026	199.98	202.17	197.84	202.06	202.06	0.19%	119,381,388
Apr 17, 2026	199.90	201.70	199.27	201.68	201.68	1.68%	160,324,416
Apr 16, 2026	197.43	199.85	195.81	198.35	198.35	-0.26%	134,012,859
Apr 15, 2026	196.54	200.40	195.74	198.87	198.87	1.20%	185,338,388
Apr 14, 2026	190.84	196.51	190.77	196.51	196.51	3.80%	161,307,010
Apr 13, 2026	186.03	189.66	185.74	189.31	189.31	0.36%	133,648,180
Apr 10, 2026	184.31	190.00	184.30	188.63	188.63	2.57%	160,459,524
Apr 9, 2026	181.84	184.08	180.62	183.91	183.91	1.01%	116,428,523
Apr 8, 2026	184.50	185.26	180.30	182.08	182.08	2.23%	147,732,686
Apr 7, 2026	175.73	178.23	173.66	178.10	178.10	0.26%	132,534,902
Apr 6, 2026	177.16	177.79	175.76	177.64	177.64	0.14%	107,564,279
Apr 2, 2026	172.18	177.49	171.37	177.39	177.39	0.93%	143,143,157
Apr 1, 2026	176.00	177.37	174.75	175.75	175.75	0.77%	168,132,005
Mar 31, 2026	166.97	174.62	166.96	174.40	174.40	5.59%	226,181,301
Mar 30, 2026	168.78	169.45	164.27	165.17	165.17	-1.40%	185,626,992
Mar 27, 2026	170.00	170.97	167.01	167.52	167.52	-2.17%	196,212,684
Mar 26, 2026	176.07	176.51	171.14	171.24	171.24	-4.16%	186,152,232
Mar 25, 2026	177.10	181.22	176.85	178.68	178.68	1.99%	162,602,054
Mar 24, 2026	174.83	176.22	173.98	175.20	175.20	-0.25%	147,667,844
Mar 23, 2026	177.26	178.37	174.76	175.64	175.64	1.70%	182,836,294
Mar 20, 2026	178.00	178.26	171.72	172.70	172.70	-3.28%	241,323,528
Mar 19, 2026	178.01	179.98	175.79	178.56	178.56	-1.02%	170,968,527
Mar 18, 2026	182.48	183.38	180.33	180.40	180.40	-0.84%	156,683,136
Mar 17, 2026	185.06	185.40	181.68	181.93	181.93	-0.70%	182,497,757
Mar 16, 2026	182.97	188.88	181.41	183.22	183.22	1.65%	217,307,380
Mar 13, 2026	184.92	186.09	179.94	180.25	180.25	-1.58%	160,988,424
Mar 12, 2026	184.05	184.94	181.75	183.14	183.14	-1.55%	155,762,663
Mar 11, 2026	185.91	187.62	184.45	186.03	186.03	0.68%	145,280,386
Mar 10, 2026	182.40	186.44	182.01	184.77	184.76	1.16%	179,118,528
Mar 9, 2026	176.83	182.91	175.56	182.65	182.64	2.72%	177,213,588
Mar 6, 2026	179.84	182.76	176.82	177.82	177.81	-3.01%	189,021,949
Mar 5, 2026	181.17	184.06	177.88	183.34	183.33	0.16%	198,779,729
Mar 4, 2026	180.44	184.70	180.06	183.04	183.03	1.66%	177,731,198
Mar 3, 2026	178.49	180.90	176.92	180.05	180.04	-1.33%	178,099,430
Mar 2, 2026	175.01	183.46	174.64	182.48	182.47	2.99%	209,095,331
Feb 27, 2026	181.25	182.59	176.38	177.19	177.18	-4.16%	311,636,494
Feb 26, 2026	194.27	194.29	184.32	184.89	184.88	-5.46%	360,807,907
Feb 25, 2026	194.45	197.63	193.79	195.56	195.55	1.41%	250,637,102
Feb 24, 2026	191.49	193.77	187.40	192.85	192.84	0.68%	175,123,602
Feb 23, 2026	191.40	193.95	189.58	191.55	191.54	0.91%	171,584,839
Feb 20, 2026	186.57	190.33	185.94	189.82	189.81	1.02%	178,422,337
Feb 19, 2026	187.06	188.43	185.66	187.90	187.89	-0.04%	126,554,526
Feb 18, 2026	188.75	190.37	186.76	187.98	187.97	1.63%	164,749,125
Feb 17, 2026	181.75	187.15	179.18	184.97	184.96	1.18%	162,276,860
Feb 13, 2026	187.48	187.50	181.59	182.81	182.80	-2.21%	161,888,021
Feb 12, 2026	193.03	193.61	186.51	186.94	186.93	-1.64%	189,932,491
Feb 11, 2026	192.45	193.26	188.77	190.05	190.04	0.80%	144,192,685
Feb 10, 2026	191.38	192.48	188.12	188.54	188.53	-0.79%	136,764,825
Feb 9, 2026	184.26	193.66	183.95	190.04	190.03	2.50%	196,387,351
Feb 6, 2026	176.69	187.00	174.60	185.41	185.40	7.87%	231,346,241
Feb 5, 2026	174.93	176.82	171.03	171.88	171.87	-1.33%	206,312,890
Feb 4, 2026	179.46	179.58	171.91	174.19	174.18	-3.41%	207,014,116
Feb 3, 2026	186.24	186.27	176.23	180.34	180.33	-2.84%	204,019,589
Feb 2, 2026	187.20	190.30	184.88	185.61	185.60	-2.89%	165,794,054
Jan 30, 2026	191.21	194.49	189.47	191.13	191.12	-0.72%	179,489,463
Jan 29, 2026	191.34	193.48	186.06	192.51	192.50	0.52%	171,764,375
Jan 28, 2026	191.27	192.35	189.84	191.52	191.51	1.59%	148,552,677
Jan 27, 2026	187.24	190.00	185.70	188.52	188.51	1.10%	143,711,557
Jan 26, 2026	187.16	189.12	185.99	186.47	186.46	-0.64%	124,799,649
Jan 23, 2026	187.50	189.60	186.82	187.67	187.66	1.53%	142,748,076
Jan 22, 2026	184.75	186.17	183.93	184.84	184.83	0.83%	139,636,626
Jan 21, 2026	179.05	185.38	178.40	183.32	183.31	2.95%	200,380,959
Jan 20, 2026	181.90	182.38	177.61	178.07	178.06	-4.38%	223,345,257
Jan 16, 2026	189.08	190.44	186.08	186.23	186.22	-0.44%	187,967,169
Jan 15, 2026	186.50	189.70	186.33	187.05	187.04	2.13%	206,188,642
Jan 14, 2026	184.32	184.46	180.80	183.14	183.13	-1.44%	159,586,135
Jan 13, 2026	185.00	188.11	183.40	185.81	185.80	0.47%	160,128,939
Jan 12, 2026	183.22	187.12	183.02	184.94	184.93	0.04%	137,968,453
Jan 9, 2026	185.08	186.34	183.67	184.86	184.85	-0.10%	131,327,534
Jan 8, 2026	189.11	189.55	183.71	185.04	185.03	-2.15%	172,457,048
Jan 7, 2026	188.57	191.37	186.56	189.11	189.10	1.00%	153,543,174
Jan 6, 2026	190.52	192.17	186.82	187.24	187.23	-0.47%	176,862,604
Jan 5, 2026	191.76	193.63	186.15	188.12	188.11	-0.39%	183,529,733
Jan 2, 2026	189.84	192.93	188.26	188.85	188.84	1.26%	148,240,462
Dec 31, 2025	189.57	190.56	186.49	186.50	186.49	-0.55%	120,100,484
Dec 30, 2025	188.24	188.99	186.93	187.54	187.53	-0.36%	97,687,274
Dec 29, 2025	187.71	188.76	185.91	188.22	188.21	-1.21%	120,006,103
Dec 26, 2025	189.92	192.69	188.00	190.53	190.52	1.02%	139,740,292
Dec 24, 2025	187.94	188.91	186.59	188.61	188.60	-0.32%	65,528,545
Dec 23, 2025	182.97	189.33	182.90	189.21	189.20	3.01%	174,873,621
Dec 22, 2025	183.92	184.16	182.35	183.69	183.68	1.49%	129,064,369
Dec 19, 2025	176.67	181.45	176.34	180.99	180.98	3.93%	324,925,927
Dec 18, 2025	174.53	176.15	171.82	174.14	174.13	1.87%	176,096,001
Dec 17, 2025	176.10	176.13	170.31	170.94	170.93	-3.81%	222,775,464
Dec 16, 2025	176.26	178.49	174.90	177.72	177.71	0.81%	148,588,098
Dec 15, 2025	177.94	178.42	175.03	176.29	176.28	0.73%	164,775,636
Dec 12, 2025	181.11	182.82	174.62	175.02	175.01	-3.27%	204,274,918
Dec 11, 2025	180.28	181.32	176.62	180.93	180.92	-1.55%	182,136,641
Dec 10, 2025	184.97	185.48	182.04	183.78	183.77	-0.64%	162,785,370
Dec 9, 2025	185.56	185.72	183.32	184.97	184.96	-0.31%	144,719,705
Dec 8, 2025	182.64	188.00	182.40	185.55	185.54	1.72%	204,378,106
Dec 5, 2025	183.89	184.66	180.91	182.41	182.40	-0.53%	143,971,098
Dec 4, 2025	181.62	184.52	179.96	183.38	183.37	2.11%	167,364,857
Dec 3, 2025	181.08	182.45	179.11	179.59	179.57	-1.03%	165,138,023