NVIDIA Corporation (SNSE:NVDA)
Chile · Delayed Price · Currency is CLP · Price in USD 184.30
-5.89 (-3.10%)
At close: Feb 17, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -3.10% | 283 |
| Feb 16, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | - | - |
| Feb 13, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | - | - |
| Feb 12, 2026 | 191.80 | 191.80 | 191.80 | 190.19 | 190.19 | - | 16 |
| Feb 11, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | 0.27% | 68 |
| Feb 10, 2026 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | 8.41% | 632 |
| Feb 9, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - | - |
| Feb 6, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - | - |
| Feb 5, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - | - |
| Feb 4, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -2.98% | 172 |
| Feb 3, 2026 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | -6.61% | 134 |
| Feb 2, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - | - |
| Jan 30, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 7.58% | 273 |
| Jan 29, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 28, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 27, 2026 | 190.09 | 190.09 | 190.09 | 179.49 | 179.49 | - | 12 |
| Jan 26, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 23, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 22, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 21, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 20, 2026 | 180.00 | 180.00 | 179.49 | 179.49 | 179.49 | -4.54% | 122 |
| Jan 19, 2026 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | - | - |
| Jan 16, 2026 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | -0.96% | 1,000 |
| Jan 15, 2026 | 188.93 | 188.93 | 188.93 | 189.86 | 189.86 | - | 15 |
| Jan 14, 2026 | 182.03 | 182.03 | 182.03 | 189.86 | 189.86 | - | 47 |
| Jan 13, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - | - |
| Jan 12, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - | - |
| Jan 9, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - | - |
| Jan 8, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - | - |
| Jan 7, 2026 | 190.05 | 190.05 | 189.86 | 189.86 | 189.86 | 0.05% | 164 |
| Jan 6, 2026 | 192.37 | 192.37 | 192.37 | 189.76 | 189.76 | - | 2 |
| Jan 5, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | - | - |
| Jan 2, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 8.16% | 345 |
| Dec 30, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 29, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 26, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 24, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 23, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 22, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 19, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 18, 2025 | 173.07 | 173.07 | 173.07 | 175.44 | 175.44 | - | 21 |
| Dec 17, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 16, 2025 | 176.12 | 176.12 | 176.12 | 175.44 | 175.44 | - | 12 |
| Dec 15, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | -3.60% | 517 |
| Dec 12, 2025 | 175.90 | 175.90 | 175.90 | 182.00 | 182.00 | - | 10 |
| Dec 11, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Dec 10, 2025 | 185.12 | 185.12 | 185.12 | 182.00 | 182.00 | - | 3 |
| Dec 9, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Dec 5, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.23% | 135 |
| Dec 4, 2025 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | - | - |