NVIDIA Corporation NVDA
NASDAQ · United States · Electronic Technology
$228.38+1.17 (+0.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $228.38 | +0.51% | $229.27 | $232.37 | $228.17 | 121.27M |
| 2026-09-29 | $227.21 | -0.72% | $230.97 | $232.82 | $227.03 | 101.49M |
| 2026-09-28 | $228.86 | +1.68% | $229.75 | $233.21 | $228.04 | 142.34M |
| 2026-09-25 | $225.07 | +0.22% | $225.13 | $226.94 | $223.13 | 89.95M |
| 2026-09-24 | $224.58 | -0.41% | $222.08 | $224.94 | $221.09 | 77.47M |
| 2026-09-23 | $225.51 | -1.47% | $228.03 | $228.95 | $224.02 | 89.55M |
| 2026-09-22 | $228.87 | +0.66% | $226.85 | $229.98 | $226.50 | 95.75M |
| 2026-09-21 | $227.38 | +2.30% | $222.94 | $228.50 | $221.56 | 109.81M |
| 2026-09-18 | $222.27 | +1.34% | $219.35 | $222.73 | $218.03 | 190.29M |
| 2026-09-17 | $219.34 | +2.54% | $218.38 | $219.91 | $217.15 | 94.19M |
| 2026-09-16 | $213.90 | +0.82% | $214.14 | $216.76 | $212.50 | 96.56M |
| 2026-09-15 | $212.17 | +0.57% | $213.38 | $213.94 | $211.16 | 88.06M |
| 2026-09-14 | $210.96 | -3.36% | $211.24 | $212.77 | $208.93 | 132.27M |
| 2026-09-11 | $218.29 | -0.03% | $221.24 | $222.00 | $218.15 | 89.06M |
| 2026-09-10 | $218.36 | -2.37% | $220.53 | $220.99 | $217.20 | 105.77M |
| 2026-09-09 | $223.67 | -0.91% | $225.28 | $226.18 | $223.46 | 82.96M |
| 2026-09-08 | $225.73 | -2.01% | $233.11 | $233.71 | $224.85 | 122.97M |
| 2026-09-04 | $230.36 | +0.84% | $231.09 | $234.76 | $229.63 | 135.35M |
| 2026-09-03 | $228.45 | +1.80% | $226.02 | $230.40 | $224.75 | 134.68M |
| 2026-09-02 | $224.41 | +3.21% | $218.79 | $227.95 | $218.48 | 157.10M |
| 2026-09-01 | $217.44 | -1.51% | $216.75 | $220.41 | $215.10 | 109.76M |
| 2026-08-31 | $220.78 | +1.48% | $218.87 | $221.30 | $216.21 | 124.70M |
| 2026-08-28 | $217.55 | -4.57% | $227.36 | $229.26 | $216.81 | 195.12M |
| 2026-08-27 | $227.98 | +8.74% | $222.86 | $230.47 | $220.90 | 298.91M |
| 2026-08-26 | $209.66 | -1.59% | $212.64 | $213.60 | $209.23 | 179.90M |
| 2026-08-25 | $213.05 | +2.19% | $211.03 | $214.73 | $210.11 | 122.31M |
| 2026-08-24 | $208.48 | -2.91% | $215.53 | $215.59 | $207.25 | 135.19M |
| 2026-08-21 | $214.72 | -0.98% | $218.42 | $218.74 | $214.50 | 98.87M |
| 2026-08-20 | $216.85 | -0.33% | $218.36 | $219.86 | $215.66 | 92.46M |
| 2026-08-19 | $217.56 | -0.99% | $221.67 | $222.87 | $216.76 | 96.80M |
| 2026-08-18 | $219.74 | -2.34% | $220.45 | $221.64 | $218.69 | 103.13M |
| 2026-08-17 | $225.01 | -0.07% | $225.98 | $227.92 | $224.86 | 93.68M |
| 2026-08-14 | $225.16 | -0.06% | $226.77 | $227.49 | $224.50 | 75.68M |
| 2026-08-13 | $225.30 | +0.54% | $225.06 | $227.23 | $223.71 | 98.87M |
| 2026-08-12 | $224.09 | +3.03% | $221.04 | $225.10 | $220.20 | 108.78M |
| 2026-08-11 | $217.50 | -0.02% | $222.17 | $222.20 | $216.20 | 101.27M |
| 2026-08-10 | $217.55 | -2.86% | $223.40 | $224.14 | $216.77 | 115.85M |
| 2026-08-07 | $223.96 | +2.27% | $221.54 | $224.76 | $220.66 | 105.67M |
| 2026-08-06 | $218.99 | -0.10% | $221.53 | $223.63 | $217.00 | 113.94M |
| 2026-08-05 | $219.22 | +3.43% | $216.86 | $222.22 | $216.40 | 158.19M |
| 2026-08-04 | $211.94 | +2.56% | $211.30 | $213.06 | $209.05 | 134.92M |
| 2026-08-03 | $206.64 | +2.93% | $197.69 | $208.74 | $196.85 | 128.41M |
| 2026-07-31 | $200.75 | +2.93% | $198.44 | $202.00 | $194.95 | 139.96M |
| 2026-07-30 | $195.04 | +2.65% | $193.45 | $197.25 | $191.52 | 129.01M |
| 2026-07-29 | $190.01 | -3.55% | $195.85 | $197.07 | $190.01 | 147.68M |
| 2026-07-28 | $197.01 | +0.25% | $195.00 | $198.70 | $192.74 | 134.11M |
| 2026-07-27 | $196.51 | -4.99% | $208.20 | $208.75 | $195.44 | 154.35M |
| 2026-07-24 | $206.84 | -0.92% | $207.45 | $211.91 | $204.81 | 114.84M |
| 2026-07-23 | $208.76 | -1.56% | $209.46 | $210.87 | $205.96 | 110.51M |
| 2026-07-22 | $212.06 | +2.30% | $205.81 | $214.39 | $204.95 | 137.65M |
| 2026-07-21 | $207.29 | +1.97% | $207.54 | $208.65 | $204.01 | 108.69M |
| 2026-07-20 | $203.28 | +0.23% | $205.87 | $207.74 | $202.28 | 88.70M |
| 2026-07-17 | $202.81 | -2.21% | $202.64 | $206.65 | $197.97 | 144.28M |
| 2026-07-16 | $207.40 | -2.40% | $210.17 | $211.08 | $205.85 | 122.99M |
| 2026-07-15 | $212.50 | +0.33% | $211.96 | $213.81 | $206.04 | 124.80M |
| 2026-07-14 | $211.80 | +4.06% | $208.20 | $212.55 | $203.80 | 124.38M |
| 2026-07-13 | $203.53 | -3.52% | $208.54 | $210.57 | $203.00 | 121.41M |
| 2026-07-10 | $210.96 | +4.03% | $202.00 | $211.00 | $201.92 | 148.42M |
| 2026-07-09 | $202.78 | -0.66% | $204.46 | $204.59 | $198.96 | 132.04M |
| 2026-07-08 | $204.12 | +3.65% | $195.18 | $205.16 | $195.06 | 147.42M |
| 2026-07-07 | $196.93 | +0.71% | $192.37 | $198.41 | $191.14 | 124.15M |
| 2026-07-06 | $195.55 | +0.37% | $194.42 | $197.55 | $193.99 | 109.00M |
| 2026-07-02 | $194.83 | -1.39% | $197.14 | $200.06 | $192.35 | 142.07M |
| 2026-07-01 | $197.58 | -1.25% | $196.20 | $199.85 | $193.45 | 146.15M |
| 2026-06-30 | $200.09 | +2.63% | $197.24 | $200.63 | $195.11 | 166.48M |
| 2026-06-29 | $194.97 | +1.27% | $193.85 | $196.18 | $189.80 | 148.84M |
| 2026-06-26 | $192.53 | -1.64% | $193.12 | $195.55 | $191.22 | 179.30M |
| 2026-06-25 | $195.74 | -1.64% | $200.08 | $200.80 | $192.13 | 149.55M |
| 2026-06-24 | $199.00 | -0.52% | $200.12 | $201.67 | $196.58 | 151.81M |
| 2026-06-23 | $200.04 | -4.13% | $202.17 | $203.77 | $200.00 | 153.50M |
| 2026-06-22 | $208.65 | -0.97% | $211.44 | $213.99 | $207.72 | 122.04M |
| 2026-06-18 | $210.69 | +2.95% | $207.33 | $211.39 | $206.50 | 241.27M |
| 2026-06-17 | $204.65 | -1.33% | $208.53 | $209.21 | $203.08 | 128.36M |
| 2026-06-16 | $207.41 | -2.37% | $211.18 | $211.49 | $207.29 | 125.69M |
| 2026-06-15 | $212.45 | +3.54% | $208.92 | $212.71 | $208.34 | 149.94M |
| 2026-06-12 | $205.19 | +0.16% | $204.86 | $207.07 | $203.44 | 112.00M |
| 2026-06-11 | $204.87 | +2.22% | $201.49 | $205.66 | $199.54 | 158.64M |
| 2026-06-10 | $200.42 | -3.73% | $204.43 | $207.22 | $199.92 | 161.75M |
| 2026-06-09 | $208.19 | -0.22% | $210.62 | $211.40 | $199.34 | 180.96M |
| 2026-06-08 | $208.64 | +1.73% | $210.18 | $210.47 | $206.00 | 138.37M |
| 2026-06-05 | $205.10 | -6.20% | $214.53 | $214.87 | $204.33 | 219.66M |
| 2026-06-04 | $218.66 | +1.82% | $213.91 | $221.60 | $210.97 | 169.02M |
| 2026-06-03 | $214.75 | -3.62% | $221.72 | $222.82 | $214.51 | 160.91M |
| 2026-06-02 | $222.82 | -0.69% | $227.18 | $232.28 | $221.35 | 193.36M |
| 2026-06-01 | $224.36 | +6.26% | $215.73 | $224.87 | $215.70 | 212.85M |
| 2026-05-29 | $211.14 | -1.45% | $214.58 | $217.86 | $211.13 | 289.41M |
| 2026-05-28 | $214.25 | +0.78% | $211.28 | $215.52 | $211.22 | 144.00M |
| 2026-05-27 | $212.60 | -1.05% | $214.12 | $214.15 | $208.78 | 167.60M |
| 2026-05-26 | $214.86 | -0.22% | $216.54 | $218.18 | $212.00 | 187.20M |
| 2026-05-22 | $215.33 | -1.90% | $220.90 | $221.01 | $214.80 | 169.28M |