NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	157.48	158.72	157.44	158.34	-	1.63%	23,727
Jan 21, 2026	153.66	156.90	151.78	155.80	155.80	1.27%	54,352
Jan 20, 2026	155.92	155.92	153.26	153.84	153.84	-1.70%	60,738
Jan 19, 2026	157.66	157.96	155.22	156.50	156.50	-3.35%	63,956
Jan 16, 2026	162.20	163.90	161.48	161.92	161.92	0.24%	59,305
Jan 15, 2026	158.32	163.18	157.90	161.54	161.54	3.41%	92,997
Jan 14, 2026	159.14	159.20	155.32	156.22	156.22	-2.07%	37,911
Jan 13, 2026	158.88	159.66	157.46	159.52	159.52	0.68%	36,638
Jan 12, 2026	157.10	159.36	156.02	158.44	158.44	-0.65%	52,436
Jan 9, 2026	159.14	160.46	157.90	159.48	159.48	0.55%	51,933
Jan 8, 2026	161.98	163.06	158.42	158.60	158.60	-2.42%	52,276
Jan 7, 2026	161.84	163.80	159.70	162.54	162.54	0.27%	75,282
Jan 6, 2026	161.58	164.02	160.46	162.10	162.10	-0.12%	64,470
Jan 5, 2026	162.54	165.60	161.88	162.30	162.30	0.43%	74,867
Jan 2, 2026	160.46	164.44	160.14	161.60	161.60	0.92%	82,712
Dec 30, 2025	159.44	160.70	159.04	160.12	160.12	0.59%	31,098
Dec 29, 2025	160.82	161.10	157.96	159.18	159.18	-0.05%	58,215
Dec 23, 2025	155.78	159.76	154.54	159.26	159.26	2.05%	53,994
Dec 22, 2025	155.44	157.22	155.14	156.06	156.06	1.67%	58,997
Dec 19, 2025	150.56	154.12	149.72	153.50	153.50	2.68%	60,478
Dec 18, 2025	146.84	150.24	146.50	149.50	149.50	2.99%	76,970
Dec 17, 2025	151.44	152.18	145.16	145.16	145.16	-3.10%	90,109
Dec 16, 2025	148.70	150.80	148.12	149.80	149.80	-1.02%	73,251
Dec 15, 2025	150.34	151.74	148.94	151.34	151.34	0.81%	50,050
Dec 12, 2025	153.60	156.08	149.90	150.12	150.12	-0.44%	105,909
Dec 11, 2025	154.12	154.98	150.48	150.78	150.78	-3.96%	65,046
Dec 10, 2025	158.82	159.72	156.44	157.00	157.00	-1.26%	60,784
Dec 9, 2025	163.00	163.12	157.66	159.00	159.00	0.85%	103,940
Dec 8, 2025	156.88	159.44	156.24	157.66	157.66	0.91%	43,923
Dec 5, 2025	158.40	158.70	155.38	156.24	156.24	-0.29%	55,419
Dec 4, 2025	154.52	156.80	154.14	156.70	156.70	0.97%	44,770
Dec 3, 2025	156.80	158.18	153.70	155.20	155.20	-0.10%	75,909
Dec 2, 2025	154.68	159.80	154.00	155.36	155.35	0.86%	73,224
Dec 1, 2025	151.10	154.80	148.54	154.04	154.03	0.97%	92,193
Nov 28, 2025	156.00	156.50	152.48	152.56	152.55	-1.27%	52,265
Nov 27, 2025	155.32	155.32	154.10	154.52	154.51	-1.14%	19,953
Nov 26, 2025	154.00	158.06	150.84	156.30	156.29	3.28%	139,432
Nov 25, 2025	155.52	155.78	146.66	151.34	151.33	-4.12%	177,988
Nov 24, 2025	157.26	158.16	153.28	157.84	157.83	1.23%	119,883
Nov 21, 2025	156.00	158.64	150.24	155.92	155.91	-4.74%	294,921
Nov 20, 2025	172.20	172.20	163.48	163.68	163.67	2.06%	215,659
Nov 19, 2025	156.82	162.62	156.66	160.38	160.37	1.47%	101,153
Nov 18, 2025	158.76	160.52	155.00	158.06	158.05	-2.13%	77,446
Nov 17, 2025	165.18	165.82	159.64	161.50	161.49	-1.25%	85,103
Nov 14, 2025	158.90	164.08	155.00	163.54	163.53	2.08%	114,157
Nov 13, 2025	166.70	167.22	159.50	160.20	160.19	-3.92%	81,165
Nov 12, 2025	168.72	169.80	165.20	166.74	166.73	0.57%	65,835
Nov 11, 2025	171.78	172.00	165.32	165.80	165.79	-1.46%	89,961
Nov 10, 2025	167.74	171.04	166.68	168.26	168.25	7.80%	103,082
Nov 7, 2025	164.40	164.60	154.66	156.08	156.07	-5.25%	100,465