NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	160.28	161.46	158.12	158.88	158.88	-1.34%	38,902
Feb 9, 2026	156.16	162.50	154.22	161.04	161.04	3.39%	110,712
Feb 6, 2026	146.84	155.92	146.00	155.76	155.76	4.83%	117,173
Feb 5, 2026	150.14	151.26	145.24	148.58	148.58	0.32%	106,176
Feb 4, 2026	152.20	153.80	148.06	148.10	148.10	-2.67%	87,929
Feb 3, 2026	158.50	158.84	151.68	152.16	152.16	-5.08%	79,763
Feb 2, 2026	158.02	160.46	157.76	160.30	160.30	-1.05%	55,239
Jan 30, 2026	158.62	163.62	158.28	162.00	162.00	2.87%	79,340
Jan 29, 2026	160.04	161.66	155.98	157.48	157.48	-1.91%	69,196
Jan 28, 2026	160.30	160.94	159.00	160.54	160.54	1.34%	60,194
Jan 27, 2026	158.04	158.80	155.58	158.42	158.42	0.75%	38,899
Jan 26, 2026	158.10	159.38	156.48	157.24	157.24	-1.31%	31,738
Jan 23, 2026	157.54	161.42	156.32	159.32	159.32	0.77%	97,892
Jan 22, 2026	157.48	158.80	157.12	158.10	158.10	1.48%	55,394
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