NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	187.58	190.32	185.95	189.57	189.57	1.47%	1,234,544
Feb 19, 2026	189.78	189.24	185.67	186.82	186.82	-1.19%	769,696
Feb 18, 2026	184.45	190.36	184.26	189.08	189.08	1.65%	993,544
Feb 17, 2026	182.85	186.02	179.19	186.01	186.01	1.75%	1,093,376
Feb 16, 2026	182.85	182.81	182.81	182.81	182.81	-0.60%	1,404
Feb 13, 2026	187.93	188.37	182.20	183.92	183.92	-2.78%	1,016,638
Feb 12, 2026	189.73	193.60	187.24	189.18	189.18	-1.36%	1,145,043
Feb 11, 2026	190.05	193.25	188.00	191.79	191.79	1.23%	1,157,479
Feb 10, 2026	190.75	192.47	188.12	189.46	189.46	-0.81%	1,014,955
Feb 9, 2026	183.08	193.66	182.82	191.01	191.01	3.59%	1,021,724
Feb 6, 2026	174.30	185.16	170.00	184.39	184.39	5.95%	2,094,831
Feb 5, 2026	174.25	178.43	171.31	174.05	174.05	-0.21%	1,074,445
Feb 4, 2026	180.55	181.74	171.91	174.42	174.42	-2.76%	1,245,673
Feb 3, 2026	187.68	187.45	178.06	179.37	179.37	-5.42%	1,324,012
Feb 2, 2026	192.65	190.29	184.98	189.65	189.65	-1.07%	1,003,469
Jan 30, 2026	189.88	194.48	187.03	191.71	191.71	0.62%	820,196
Jan 29, 2026	190.85	193.47	186.06	190.52	190.52	-0.58%	985,354
Jan 28, 2026	187.28	192.68	188.89	191.63	191.63	1.22%	1,080,688
Jan 27, 2026	187.08	190.00	185.71	189.32	189.32	1.35%	626,846
Jan 26, 2026	187.73	189.10	184.02	186.80	186.80	-0.68%	604,690
Jan 23, 2026	185.48	189.56	183.50	188.08	188.08	1.82%	780,635
Jan 22, 2026	182.25	186.17	183.32	184.72	184.72	1.97%	815,462
Jan 21, 2026	181.23	183.74	177.94	181.14	181.14	0.87%	1,083,549
Jan 20, 2026	186.25	183.95	178.94	179.57	179.57	-3.59%	1,436,876
Jan 19, 2026	186.25	186.25	186.25	186.25	186.25	-0.92%	-
Jan 16, 2026	188.35	190.44	187.05	187.97	187.97	-0.49%	2,745,513
Jan 15, 2026	181.68	189.70	182.09	188.90	188.90	3.88%	1,072,590
Jan 14, 2026	184.90	185.95	180.91	181.85	181.85	-1.46%	921,237
Jan 13, 2026	184.50	188.11	183.43	184.54	184.54	-1.23%	1,456,950
Jan 12, 2026	184.75	187.00	182.39	186.85	186.85	0.53%	879,266
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