NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	158.52	159.90	157.76	159.42	-	-1.58%	103,029
Jan 30, 2026	158.42	163.60	158.28	161.98	161.98	2.88%	127,521
Jan 29, 2026	159.52	161.82	155.96	157.44	157.44	-1.88%	123,424
Jan 28, 2026	160.08	160.98	158.98	160.46	160.46	1.29%	183,395
Jan 27, 2026	157.92	158.70	155.56	158.42	158.42	0.70%	77,284
Jan 26, 2026	157.82	159.24	156.42	157.32	157.32	-1.30%	101,316
Jan 23, 2026	157.38	161.40	156.34	159.40	159.40	0.78%	268,227
Jan 22, 2026	157.76	158.90	156.94	158.16	158.16	1.55%	144,377
Jan 21, 2026	153.44	156.98	151.76	155.74	155.74	1.27%	126,878
Jan 20, 2026	155.46	155.80	153.24	153.78	153.78	-1.61%	174,820
Jan 19, 2026	157.14	157.60	155.22	156.30	156.30	-3.48%	341,952
Jan 16, 2026	162.58	163.80	161.48	161.94	161.94	0.28%	82,735
Jan 15, 2026	158.18	163.18	158.16	161.48	161.48	3.57%	240,765
Jan 14, 2026	159.02	159.20	155.32	155.92	155.92	-2.24%	179,300
Jan 13, 2026	158.80	159.64	157.44	159.50	159.50	0.71%	111,561
Jan 12, 2026	157.06	159.34	156.04	158.38	158.38	-0.60%	130,025
Jan 9, 2026	159.04	160.50	157.88	159.34	159.34	0.48%	109,108
Jan 8, 2026	162.26	163.04	158.42	158.58	158.58	-2.33%	179,485
Jan 7, 2026	160.72	163.80	159.76	162.36	162.36	0.28%	198,347
Jan 6, 2026	161.12	164.10	160.50	161.90	161.90	-0.27%	120,833
Jan 5, 2026	162.72	165.76	161.90	162.34	162.34	0.46%	142,724
Jan 2, 2026	161.00	164.32	160.36	161.60	161.60	0.79%	136,586
Dec 30, 2025	159.28	160.40	159.28	160.34	160.34	0.67%	50,968
Dec 29, 2025	160.90	161.12	157.94	159.28	159.28	-0.03%	135,623
Dec 23, 2025	155.50	159.72	154.54	159.32	159.32	2.06%	158,811
Dec 22, 2025	155.76	157.20	155.12	156.10	156.10	1.67%	115,943
Dec 19, 2025	150.80	154.00	149.66	153.54	153.54	2.69%	157,547
Dec 18, 2025	146.58	150.30	146.50	149.52	149.52	3.65%	150,825
Dec 17, 2025	151.46	152.16	145.20	144.26	144.26	-3.70%	179,487
Dec 16, 2025	148.62	150.70	148.10	149.80	149.80	-1.04%	140,785
Dec 15, 2025	150.18	151.76	148.94	151.38	151.38	1.76%	116,593
Dec 12, 2025	153.40	156.20	149.90	148.76	148.76	-1.37%	173,628
Dec 11, 2025	154.00	155.00	150.50	150.82	150.82	-3.84%	149,905
Dec 10, 2025	158.90	159.74	156.40	156.84	156.84	-1.37%	97,488
Dec 9, 2025	163.00	163.06	157.68	159.02	159.02	0.75%	178,623
Dec 8, 2025	156.86	159.34	156.14	157.84	157.84	1.02%	88,700
Dec 5, 2025	158.30	158.70	155.28	156.24	156.24	-0.33%	103,085
Dec 4, 2025	154.72	156.90	154.12	156.76	156.76	1.03%	166,523
Dec 3, 2025	156.82	158.12	153.68	155.16	155.15	-0.14%	139,556
Dec 2, 2025	154.40	159.76	154.04	155.38	155.37	0.90%	168,428
Dec 1, 2025	151.10	154.80	148.84	154.00	153.99	0.86%	186,147
Nov 28, 2025	155.88	156.54	152.46	152.68	152.67	-1.19%	104,703
Nov 27, 2025	154.98	155.06	154.14	154.52	154.51	-1.13%	48,422
Nov 26, 2025	153.66	158.06	150.74	156.28	156.27	3.40%	260,493
Nov 25, 2025	155.30	155.46	146.60	151.14	151.13	-4.12%	364,525
Nov 24, 2025	156.56	158.18	153.22	157.64	157.63	0.74%	166,759
Nov 21, 2025	156.20	158.74	150.30	156.48	156.47	-4.14%	667,804
Nov 20, 2025	172.18	172.18	163.24	163.24	163.23	1.81%	426,773
Nov 19, 2025	156.88	162.58	156.62	160.34	160.33	1.34%	200,995
Nov 18, 2025	158.70	160.52	154.38	158.22	158.21	-2.15%	196,205