Skip to main content
NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
216.47
-0.62 (-0.29%)
At close: Oct 20, 2026, 4:00 PM EDT
221.00
+4.53 (2.09%)
After-hours: Oct 20, 2026, 5:56 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2026215.98218.46212.77216.47216.47-0.29%78,852,646
Oct 19, 2026218.10219.62214.70217.09217.091.38%96,877,299
Oct 16, 2026216.56218.68213.32214.13214.13-1.43%120,973,785
Oct 15, 2026215.30218.47212.85217.23217.23-1.84%127,087,854
Oct 14, 2026225.53226.00219.64221.30221.30-3.16%118,730,083
Oct 13, 2026224.34228.64223.06228.52228.520.97%84,036,941
Oct 12, 2026228.73228.86224.90226.32226.32-1.29%70,690,254
Oct 9, 2026233.84233.92229.11229.28229.28-0.52%84,645,559
Oct 8, 2026234.92237.07229.85230.48230.48-2.94%118,697,435
Oct 7, 2026237.69239.08236.38237.47237.47-0.74%81,772,404
Oct 6, 2026242.10243.37238.93239.24239.240.14%101,701,855
Oct 5, 2026236.09240.10235.15238.90238.902.12%127,171,519
Oct 2, 2026236.06237.88233.60233.95233.951.34%135,167,817
Oct 1, 2026229.98232.29228.16230.86230.861.09%98,591,411
Sep 30, 2026229.27232.37228.17228.38228.380.51%121,732,188
Sep 29, 2026230.97232.82227.03227.21227.21-0.72%101,494,933
Sep 28, 2026229.75233.21228.04228.86228.861.68%142,344,321
Sep 25, 2026225.13226.94223.13225.07225.070.22%89,947,712
Sep 24, 2026222.08224.94221.09224.58224.58-0.41%77,469,856
Sep 23, 2026228.03228.95224.02225.51225.51-1.47%89,547,290
Sep 22, 2026226.85229.98226.50228.87228.870.66%95,746,745
Sep 21, 2026222.94228.50221.56227.38227.382.30%109,806,067
Sep 18, 2026219.35222.73218.03222.27222.271.34%190,287,428
Sep 17, 2026218.38219.91217.15219.34219.342.54%94,191,263
Sep 16, 2026214.14216.76212.50213.90213.900.82%96,563,590
Sep 15, 2026213.38213.94211.16212.17212.170.57%88,059,658
Sep 14, 2026211.24212.77208.93210.96210.96-3.36%132,267,244
Sep 11, 2026221.24222.00218.15218.29218.29-0.03%89,060,140
Sep 10, 2026220.53220.99217.20218.36218.36-2.26%105,768,001
Sep 9, 2026225.28226.18223.46223.67223.42-0.91%82,955,478
Sep 8, 2026233.11233.71224.85225.73225.48-2.01%122,965,555
Sep 4, 2026231.09234.76229.63230.36230.100.84%135,352,420
Sep 3, 2026226.02230.40224.75228.45228.191.80%134,681,610
Sep 2, 2026218.79227.95218.48224.41224.163.21%157,104,683
Sep 1, 2026216.75220.41215.10217.44217.20-1.51%109,756,184
Aug 31, 2026218.87221.30216.21220.78220.531.48%124,702,660
Aug 28, 2026227.36229.26216.81217.55217.31-4.57%195,116,417
Aug 27, 2026222.86230.47220.90227.98227.738.74%298,909,822
Aug 26, 2026212.64213.60209.23209.66209.43-1.59%179,900,003
Aug 25, 2026211.03214.73210.11213.05212.812.19%122,309,019
Aug 24, 2026215.53215.59207.25208.48208.25-2.91%135,187,288
Aug 21, 2026218.42218.74214.50214.72214.48-0.98%98,869,300
Aug 20, 2026218.36219.86215.66216.85216.61-0.33%92,457,037
Aug 19, 2026221.67222.87216.76217.56217.32-0.99%96,797,314
Aug 18, 2026220.45221.64218.69219.74219.49-2.34%103,128,247
Aug 17, 2026225.98227.92224.86225.01224.76-0.07%93,678,685
Aug 14, 2026226.77227.49224.50225.16224.91-0.06%75,680,870
Aug 13, 2026225.06227.23223.71225.30225.050.54%98,867,226
Aug 12, 2026221.04225.10220.20224.09223.843.03%108,783,636
Aug 11, 2026222.17222.20216.20217.50217.26-0.02%101,273,148
Aug 10, 2026223.40224.14216.77217.55217.31-2.86%115,846,596
Aug 7, 2026221.54224.76220.66223.96223.712.27%105,669,440
Aug 6, 2026221.53223.63217.00218.99218.75-0.10%113,940,644
Aug 5, 2026216.86222.22216.40219.22218.973.43%158,187,403
Aug 4, 2026211.30213.06209.05211.94211.702.56%134,921,997
Aug 3, 2026197.69208.74196.85206.64206.412.93%128,406,883
Jul 31, 2026198.44202.00194.95200.75200.532.93%139,961,152
Jul 30, 2026193.45197.25191.52195.04194.822.65%129,010,151
Jul 29, 2026195.85197.07190.01190.01189.80-3.55%147,680,809
Jul 28, 2026195.00198.70192.74197.01196.790.25%134,111,494
Jul 27, 2026208.20208.75195.44196.51196.29-4.99%154,353,698
Jul 24, 2026207.45211.91204.81206.84206.61-0.92%114,836,805
Jul 23, 2026209.46210.87205.96208.76208.53-1.56%110,505,328
Jul 22, 2026205.81214.39204.95212.06211.822.30%137,645,596
Jul 21, 2026207.54208.65204.01207.29207.061.97%108,685,563
Jul 20, 2026205.87207.74202.28203.28203.050.23%88,701,540
Jul 17, 2026202.64206.65197.97202.81202.58-2.21%144,281,910
Jul 16, 2026210.17211.08205.85207.40207.17-2.40%122,986,074
Jul 15, 2026211.96213.81206.04212.50212.260.33%124,797,151
Jul 14, 2026208.20212.55203.80211.80211.564.06%124,379,646
Jul 13, 2026208.54210.57203.00203.53203.30-3.52%121,411,018
Jul 10, 2026202.00211.00201.92210.96210.724.03%148,421,001
Jul 9, 2026204.46204.59198.96202.78202.55-0.66%132,037,359
Jul 8, 2026195.18205.16195.06204.12203.893.65%147,419,133
Jul 7, 2026192.37198.41191.14196.93196.710.71%124,154,574
Jul 6, 2026194.42197.55193.99195.55195.330.37%108,999,015
Jul 2, 2026197.14200.06192.35194.83194.61-1.39%142,385,548
Jul 1, 2026196.20199.85193.45197.58197.36-1.25%146,147,597
Jun 30, 2026197.24200.63195.11200.09199.872.63%166,476,665
Jun 29, 2026193.85196.18189.80194.97194.751.27%148,835,724
Jun 26, 2026193.12195.55191.22192.53192.31-1.64%179,304,147
Jun 25, 2026200.08200.80192.13195.74195.52-1.64%150,205,647
Jun 24, 2026200.12201.67196.58199.00198.78-0.52%151,810,704
Jun 23, 2026202.17203.77200.00200.04199.82-4.13%153,496,196
Jun 22, 2026211.44213.99207.72208.65208.42-0.97%122,041,419
Jun 18, 2026207.33211.39206.50210.69210.452.95%241,272,013
Jun 17, 2026208.53209.21203.08204.65204.42-1.33%128,363,473
Jun 16, 2026211.18211.49207.29207.41207.18-2.37%125,694,100
Jun 15, 2026208.92212.71208.34212.45212.213.54%149,936,688
Jun 12, 2026204.86207.07203.44205.19204.960.16%112,345,314
Jun 11, 2026201.49205.66199.54204.87204.642.22%158,643,204
Jun 10, 2026204.43207.22199.92200.42200.20-3.73%161,746,587
Jun 9, 2026210.62211.40199.34208.19207.96-0.22%180,962,450
Jun 8, 2026210.18210.47206.00208.64208.411.73%138,372,837
Jun 5, 2026214.53214.87204.33205.10204.87-6.20%219,655,531
Jun 4, 2026213.91221.60210.97218.66218.421.94%169,022,152
Jun 3, 2026221.72222.82214.51214.75214.26-3.62%160,907,001
Jun 2, 2026227.18232.28221.35222.82222.31-0.69%193,362,903
Jun 1, 2026215.73224.87215.70224.36223.856.26%212,850,685
May 29, 2026214.58217.86211.13211.14210.66-1.45%289,410,623