Skip to main content
NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
219.74
-5.27 (-2.34%)
At close: Aug 18, 2026, 4:00 PM EDT
219.52
-0.22 (-0.10%)
After-hours: Aug 18, 2026, 5:38 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026220.45221.64218.69219.74219.74-2.34%102,397,517
Aug 17, 2026225.98227.92224.86225.01225.01-0.07%90,620,293
Aug 14, 2026226.77227.49224.50225.16225.16-0.06%75,179,192
Aug 13, 2026225.06227.23223.71225.30225.300.54%98,025,868
Aug 12, 2026221.04225.10220.20224.09224.093.03%105,742,193
Aug 11, 2026222.17222.20216.20217.50217.50-0.02%100,384,140
Aug 10, 2026223.40224.14216.77217.55217.55-2.86%115,586,874
Aug 7, 2026221.54224.76220.66223.96223.962.27%105,669,440
Aug 6, 2026221.53223.63217.00218.99218.99-0.10%113,940,644
Aug 5, 2026216.86222.22216.40219.22219.223.43%158,187,403
Aug 4, 2026211.30213.06209.05211.94211.942.56%134,921,997
Aug 3, 2026197.69208.74196.85206.64206.642.93%128,406,883
Jul 31, 2026198.44202.00194.95200.75200.752.93%139,961,152
Jul 30, 2026193.45197.25191.52195.04195.042.65%129,010,151
Jul 29, 2026195.85197.07190.01190.01190.01-3.55%147,680,809
Jul 28, 2026195.00198.70192.74197.01197.010.25%134,111,494
Jul 27, 2026208.20208.75195.44196.51196.51-4.99%154,353,698
Jul 24, 2026207.45211.91204.81206.84206.84-0.92%114,836,805
Jul 23, 2026209.46210.87205.96208.76208.76-1.56%110,505,328
Jul 22, 2026205.81214.39204.95212.06212.062.30%137,645,596
Jul 21, 2026207.54208.65204.01207.29207.291.97%108,685,563
Jul 20, 2026205.87207.74202.28203.28203.280.23%88,701,540
Jul 17, 2026202.64206.65197.97202.81202.81-2.21%144,281,910
Jul 16, 2026210.17211.08205.85207.40207.40-2.40%122,986,074
Jul 15, 2026211.96213.81206.04212.50212.500.33%124,797,151
Jul 14, 2026208.20212.55203.80211.80211.804.06%124,379,646
Jul 13, 2026208.54210.57203.00203.53203.53-3.52%121,411,018
Jul 10, 2026202.00211.00201.92210.96210.964.03%148,421,001
Jul 9, 2026204.46204.59198.96202.78202.78-0.66%132,037,359
Jul 8, 2026195.18205.16195.06204.12204.123.65%147,419,133
Jul 7, 2026192.37198.41191.14196.93196.930.71%124,154,574
Jul 6, 2026194.42197.55193.99195.55195.550.37%108,999,015
Jul 2, 2026197.14200.06192.35194.83194.83-1.39%142,385,548
Jul 1, 2026196.20199.85193.45197.58197.58-1.25%146,147,597
Jun 30, 2026197.24200.63195.11200.09200.092.63%166,476,665
Jun 29, 2026193.85196.18189.80194.97194.971.27%148,835,724
Jun 26, 2026193.12195.55191.22192.53192.53-1.64%179,304,147
Jun 25, 2026200.08200.80192.13195.74195.74-1.64%150,205,647
Jun 24, 2026200.12201.67196.58199.00199.00-0.52%151,810,704
Jun 23, 2026202.17203.77200.00200.04200.04-4.13%153,496,196
Jun 22, 2026211.44213.99207.72208.65208.65-0.97%122,041,419
Jun 18, 2026207.33211.39206.50210.69210.692.95%241,272,013
Jun 17, 2026208.53209.21203.08204.65204.65-1.33%128,363,473
Jun 16, 2026211.18211.49207.29207.41207.41-2.37%125,694,100
Jun 15, 2026208.92212.71208.34212.45212.453.54%149,936,688
Jun 12, 2026204.86207.07203.44205.19205.190.16%112,345,314
Jun 11, 2026201.49205.66199.54204.87204.872.22%158,643,204
Jun 10, 2026204.43207.22199.92200.42200.42-3.73%161,746,587
Jun 9, 2026210.62211.40199.34208.19208.19-0.22%180,962,450
Jun 8, 2026210.18210.47206.00208.64208.641.73%138,372,837
Jun 5, 2026214.53214.87204.33205.10205.10-6.20%219,655,531
Jun 4, 2026213.91221.60210.97218.66218.661.94%169,022,152
Jun 3, 2026221.72222.82214.51214.75214.50-3.62%160,907,001
Jun 2, 2026227.18232.28221.35222.82222.56-0.69%193,362,903
Jun 1, 2026215.73224.87215.70224.36224.106.26%212,850,685
May 29, 2026214.58217.86211.13211.14210.89-1.45%289,410,623
May 28, 2026211.28215.52211.22214.25214.000.78%143,996,048
May 27, 2026214.12214.15208.78212.60212.35-1.05%167,601,172
May 26, 2026216.54218.18212.00214.86214.61-0.22%187,202,576
May 22, 2026220.90221.01214.80215.33215.08-1.90%169,275,710
May 21, 2026222.29227.40217.93219.51219.25-1.77%203,381,760
May 20, 2026223.18226.13220.50223.47223.211.30%184,201,587
May 19, 2026219.62224.48217.91220.61220.35-0.77%140,948,207
May 18, 2026229.87230.00218.37222.32222.06-1.33%146,280,896
May 15, 2026229.76231.50224.24225.32225.06-4.42%180,977,639
May 14, 2026229.85236.54229.30235.74235.474.39%180,782,857
May 13, 2026224.93227.84221.57225.83225.572.29%150,405,386
May 12, 2026218.55223.75214.92220.78220.520.61%159,176,619
May 11, 2026214.04222.30213.89219.44219.181.97%160,685,774
May 8, 2026213.03217.80212.89215.20214.951.75%136,421,361
May 7, 2026208.34214.20206.50211.50211.251.77%168,307,873
May 6, 2026199.89208.27198.61207.83207.595.77%188,362,812
May 5, 2026199.30200.24196.03196.50196.27-1.00%113,406,620
May 4, 2026199.50201.73194.74198.48198.250.02%125,368,092
May 1, 2026201.28203.00197.12198.45198.22-0.56%128,646,996
Apr 30, 2026209.93210.30198.70199.57199.34-4.63%225,239,156
Apr 29, 2026212.70212.72207.58209.25209.01-1.84%123,711,821
Apr 28, 2026209.49214.73208.20213.17212.92-1.59%180,275,363
Apr 27, 2026209.65216.83207.38216.61216.364.00%187,172,421
Apr 24, 2026199.96210.95199.81208.27208.034.32%214,134,441
Apr 23, 2026202.46203.83197.22199.64199.41-1.41%113,561,830
Apr 22, 2026200.99202.50199.00202.50202.261.31%107,501,042
Apr 21, 2026202.13202.75199.00199.88199.65-1.08%107,945,302
Apr 20, 2026199.98202.17197.84202.06201.820.19%119,381,388
Apr 17, 2026199.90201.70199.27201.68201.451.68%160,324,416
Apr 16, 2026197.43199.85195.81198.35198.12-0.26%134,012,859
Apr 15, 2026196.54200.40195.74198.87198.641.20%185,338,388
Apr 14, 2026190.84196.51190.77196.51196.283.80%161,307,010
Apr 13, 2026186.03189.66185.74189.31189.090.36%133,648,180
Apr 10, 2026184.31190.00184.30188.63188.412.57%160,459,524
Apr 9, 2026181.84184.08180.62183.91183.701.01%116,428,523
Apr 8, 2026184.50185.26180.30182.08181.872.23%147,732,686
Apr 7, 2026175.73178.23173.66178.10177.890.26%132,534,902
Apr 6, 2026177.16177.79175.76177.64177.430.14%107,564,279
Apr 2, 2026172.18177.49171.37177.39177.180.93%143,143,157
Apr 1, 2026176.00177.37174.75175.75175.550.77%168,132,005
Mar 31, 2026166.97174.62166.96174.40174.205.59%226,181,301
Mar 30, 2026168.78169.45164.27165.17164.98-1.40%185,626,992
Mar 27, 2026170.00170.97167.01167.52167.32-2.17%196,212,684
Mar 26, 2026176.07176.51171.14171.24171.04-4.16%186,152,232