NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	185.83	187.00	183.68	185.86	185.86	1.02%	1,176,674
Jan 8, 2026	190.50	190.86	183.83	183.98	183.98	-3.08%	1,376,089
Jan 7, 2026	188.20	191.34	186.58	189.83	189.83	1.03%	761,529
Jan 6, 2026	189.63	192.16	187.33	187.89	187.89	0.64%	1,751,634
Jan 5, 2026	188.65	193.59	186.69	186.69	186.69	-1.32%	892,181
Jan 2, 2026	187.08	200.00	187.28	189.18	189.18	0.33%	1,013,577
Dec 31, 2025	187.88	190.56	186.48	188.56	188.56	0.20%	499,945
Dec 30, 2025	186.70	188.93	186.94	188.18	188.18	0.52%	676,818
Dec 29, 2025	188.80	191.05	185.95	187.20	187.20	-0.59%	1,168,587
Dec 24, 2025	186.10	189.21	186.61	188.31	188.31	-0.14%	429,993
Dec 23, 2025	182.85	188.78	181.82	188.57	188.57	3.00%	962,432
Dec 22, 2025	179.18	184.60	180.99	183.07	183.07	1.54%	755,000
Dec 19, 2025	175.18	181.05	174.14	180.30	180.30	3.21%	2,412,210
Dec 18, 2025	171.88	176.14	170.94	174.70	174.70	1.98%	950,238
Dec 17, 2025	176.10	178.37	170.34	171.32	171.32	-2.73%	1,455,573
Dec 16, 2025	176.15	177.70	174.12	176.13	176.13	-0.59%	1,315,074
Dec 15, 2025	176.20	178.40	175.02	177.17	177.17	0.49%	2,310,305
Dec 12, 2025	178.10	183.24	175.22	176.31	176.31	-2.15%	1,695,690
Dec 11, 2025	182.90	183.78	176.62	180.18	180.18	-1.68%	1,378,672
Dec 10, 2025	184.95	186.00	182.05	183.26	183.26	-0.69%	851,547
Dec 9, 2025	185.23	190.08	183.33	184.54	184.54	0.16%	1,388,847
Dec 8, 2025	182.60	187.99	181.92	184.25	184.25	1.36%	1,281,030
Dec 5, 2025	182.20	184.95	180.92	181.78	181.78	-0.64%	1,243,615
Dec 4, 2025	180.35	184.50	179.59	182.94	182.94	0.98%	1,022,757
Dec 3, 2025	180.55	184.46	179.14	181.16	181.15	-0.07%	2,271,744
Dec 2, 2025	178.40	185.62	177.84	181.28	181.27	1.06%	1,540,669
Dec 1, 2025	178.50	180.28	173.24	179.39	179.38	1.63%	1,313,329
Nov 28, 2025	179.48	181.00	176.50	176.50	176.49	-2.09%	1,927,412
Nov 27, 2025	179.48	180.26	179.42	180.26	180.25	-0.09%	12,163
Nov 26, 2025	174.65	182.90	174.50	180.42	180.41	3.05%	1,537,296
Nov 25, 2025	181.43	182.55	141.64	175.08	175.07	-3.86%	2,498,915
Nov 24, 2025	178.85	183.35	176.50	182.11	182.09	-0.40%	1,854,762
Nov 21, 2025	181.38	184.26	172.97	182.83	182.82	0.62%	2,739,555
Nov 20, 2025	185.38	198.50	181.00	181.71	181.70	-1.93%	2,839,709
Nov 19, 2025	182.35	187.85	179.70	185.29	185.27	0.59%	1,742,902
Nov 18, 2025	186.25	186.60	179.67	184.20	184.19	-0.69%	1,960,276
Nov 17, 2025	190.15	192.94	184.91	185.48	185.47	-1.94%	1,385,696
Nov 14, 2025	185.78	190.69	180.39	189.15	189.14	2.60%	1,364,875
Nov 13, 2025	192.45	194.49	183.86	184.35	184.34	-4.12%	2,089,636
Nov 12, 2025	191.73	197.00	191.46	192.27	192.25	-0.88%	1,758,037
Nov 11, 2025	195.33	201.00	191.30	193.97	193.96	-1.87%	1,455,337
Nov 10, 2025	193.93	197.88	188.15	197.67	197.65	6.79%	1,634,622
Nov 7, 2025	190.05	189.86	178.94	185.10	185.09	-2.39%	2,002,274
Nov 6, 2025	200.00	198.51	186.40	189.63	189.62	-5.79%	1,845,684
Nov 5, 2025	201.18	202.90	192.90	201.28	201.27	0.64%	1,262,775
Nov 4, 2025	207.75	209.77	199.21	200.00	199.99	-4.26%	1,403,578
Nov 3, 2025	204.00	211.32	186.19	208.89	208.88	2.50%	1,112,258
Oct 31, 2025	202.95	207.97	202.08	203.79	203.78	0.54%	1,111,120
Oct 30, 2025	206.25	210.60	201.43	202.69	202.67	-1.95%	1,678,898
Oct 29, 2025	206.35	212.16	201.03	206.72	206.71	2.55%	3,944,338