Skip to main content
logo
NVIDIA Corporation (BMV:NVDA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,142.29
-106.71 (-3.28%)
Last updated: Jan 20, 2026, 2:57 PM CST

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20263,249.003,249.003,130.003,142.293,142.29-3.28%24,652
Jan 19, 20263,277.323,277.323,216.283,249.003,249.00-1.29%1,094
Jan 16, 20263,311.003,370.003,285.003,291.543,291.54-0.27%17,830
Jan 15, 20263,279.303,364.993,279.303,300.473,300.471.26%40,078
Jan 14, 20263,297.623,297.623,223.613,259.453,259.45-1.16%14,123
Jan 13, 20263,316.003,358.543,280.003,297.623,297.62-0.73%38,804
Jan 12, 20263,315.003,351.033,285.113,321.943,321.94-0.24%19,233
Jan 9, 20263,343.783,349.733,308.003,329.983,329.980.30%26,583
Jan 8, 20263,384.833,414.993,308.003,320.003,320.00-2.23%36,315
Jan 7, 20263,370.003,439.673,355.013,395.633,395.630.90%14,997
Jan 6, 20263,405.003,446.993,359.493,365.483,365.48-0.07%43,360
Jan 5, 20263,398.913,475.003,333.103,367.783,367.78-0.34%17,373
Jan 2, 20263,380.003,456.203,370.013,379.423,379.420.32%3,942
Dec 31, 20253,389.993,420.003,360.013,368.653,368.65-0.25%11,770
Dec 30, 20253,385.003,390.003,352.283,377.183,377.180.01%5,484
Dec 29, 20253,385.093,385.093,336.093,376.913,376.91-0.74%40,380
Dec 26, 20253,383.003,449.003,383.003,402.113,402.110.87%20,067
Dec 24, 20253,369.003,380.003,339.013,372.853,372.85-0.45%4,629
Dec 23, 20253,300.003,390.003,294.003,388.163,388.162.80%12,841
Dec 22, 20253,275.303,308.993,275.303,295.973,295.971.26%28,169
Dec 19, 20253,148.833,260.003,148.833,255.103,255.103.92%28,679
Dec 18, 20253,110.003,166.013,086.923,132.223,132.221.50%20,749
Dec 17, 20253,200.003,200.003,064.333,085.863,085.86-3.36%28,709
Dec 16, 20253,173.003,199.993,140.513,193.053,193.050.65%34,439
Dec 15, 20253,240.003,240.003,160.013,172.583,172.58-2.68%52,508
Dec 11, 20253,310.003,310.003,190.113,259.893,259.89-2.33%24,775
Dec 10, 20253,365.003,374.003,314.113,337.813,337.81-0.60%20,365
Dec 9, 20253,418.363,418.363,349.563,358.073,358.07-0.51%14,565
Dec 8, 20253,325.003,429.093,321.433,375.283,375.282.24%19,978
Dec 5, 20253,335.513,336.623,295.003,301.323,301.32-1.14%11,218
Dec 4, 20253,290.013,358.503,285.003,339.383,339.381.69%19,030
Dec 3, 20253,310.003,327.903,277.003,283.753,283.57-1.03%15,355
Dec 2, 20253,307.453,392.993,294.883,317.813,317.630.81%21,701
Dec 1, 20253,219.993,299.983,199.003,291.003,290.821.71%34,121
Nov 28, 20253,332.003,332.003,231.003,235.563,235.38-2.89%21,353
Nov 27, 20253,310.003,350.003,310.003,332.003,331.810.82%906
Nov 26, 20253,293.763,354.003,277.783,304.903,304.721.24%42,934
Nov 25, 20253,300.003,300.003,136.003,264.383,264.20-2.81%53,845
Nov 24, 20253,325.193,395.003,270.013,358.733,358.541.18%62,979
Nov 21, 20253,330.003,410.123,205.403,319.663,319.48-0.34%83,250
Nov 20, 20253,560.003,589.983,318.013,331.133,330.94-2.77%43,726
Nov 19, 20253,360.013,444.693,358.643,426.133,425.942.52%34,421
Nov 18, 20253,420.003,420.003,308.253,341.943,341.75-3.79%17,986
Nov 14, 20253,390.033,498.973,320.013,473.583,473.391.82%11,783
Nov 13, 20253,524.103,524.103,370.003,411.443,411.25-3.55%42,638
Nov 12, 20253,578.003,578.003,500.003,537.083,536.88-0.14%20,624
Nov 11, 20253,649.983,649.983,510.003,541.943,541.74-3.41%36,017
Nov 10, 20253,543.003,674.983,543.003,666.913,666.715.74%32,221
Nov 7, 20253,438.003,474.993,310.153,467.983,467.79-0.77%66,624
Nov 6, 20253,649.003,677.193,471.003,494.723,494.53-4.23%47,813