Skip to main content
NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
192.53
-3.21 (-1.64%)
At close: Jun 26, 2026, 4:00 PM EDT
192.79
+0.26 (0.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 2026177.10181.22176.85178.68178.471.99%162,602,054
Mar 24, 2026174.83176.22173.98175.20175.00-0.25%147,667,844
Mar 23, 2026177.26178.37174.76175.64175.441.70%182,836,294
Mar 20, 2026178.00178.26171.72172.70172.50-3.28%241,323,528
Mar 19, 2026178.01179.98175.79178.56178.35-1.02%170,968,527
Mar 18, 2026182.48183.38180.33180.40180.19-0.84%156,683,136
Mar 17, 2026185.06185.40181.68181.93181.72-0.70%182,497,757
Mar 16, 2026182.97188.88181.41183.22183.011.65%217,307,380
Mar 13, 2026184.92186.09179.94180.25180.04-1.58%160,988,424
Mar 12, 2026184.05184.94181.75183.14182.93-1.55%155,762,663
Mar 11, 2026185.91187.62184.45186.03185.810.69%145,280,386
Mar 10, 2026182.40186.44182.01184.77184.541.16%179,118,528
Mar 9, 2026176.83182.91175.56182.65182.432.72%177,213,588
Mar 6, 2026179.84182.76176.82177.82177.60-3.01%189,021,949
Mar 5, 2026181.17184.06177.88183.34183.120.16%198,779,729
Mar 4, 2026180.44184.70180.06183.04182.821.66%177,731,198
Mar 3, 2026178.49180.90176.92180.05179.83-1.33%178,099,430
Mar 2, 2026175.01183.46174.64182.48182.262.99%209,095,331
Feb 27, 2026181.25182.59176.38177.19176.97-4.16%311,636,494
Feb 26, 2026194.27194.29184.32184.89184.66-5.46%360,807,907
Feb 25, 2026194.45197.63193.79195.56195.321.41%250,637,102
Feb 24, 2026191.49193.77187.40192.85192.620.68%175,123,602
Feb 23, 2026191.40193.95189.58191.55191.320.91%171,584,839
Feb 20, 2026186.57190.33185.94189.82189.591.02%178,422,337
Feb 19, 2026187.06188.43185.66187.90187.67-0.04%126,554,526
Feb 18, 2026188.75190.37186.76187.98187.751.63%164,749,125
Feb 17, 2026181.75187.15179.18184.97184.741.18%162,276,860
Feb 13, 2026187.48187.50181.59182.81182.59-2.21%161,888,021
Feb 12, 2026193.03193.61186.51186.94186.71-1.64%189,932,491
Feb 11, 2026192.45193.26188.77190.05189.820.80%144,192,685
Feb 10, 2026191.38192.48188.12188.54188.31-0.79%136,764,825
Feb 9, 2026184.26193.66183.95190.04189.812.50%196,387,351
Feb 6, 2026176.69187.00174.60185.41185.187.87%231,346,241
Feb 5, 2026174.93176.82171.03171.88171.67-1.33%206,312,890
Feb 4, 2026179.46179.58171.91174.19173.98-3.41%207,014,116
Feb 3, 2026186.24186.27176.23180.34180.12-2.84%204,019,589