NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	145.69	145.69	145.69	145.69	145.69	-0.55%	2
Feb 11, 2026	146.50	146.50	146.50	146.50	146.50	0.76%	5
Feb 10, 2026	153.05	153.05	145.39	145.39	145.39	-2.72%	16
Feb 9, 2026	149.45	149.45	149.45	149.45	149.45	4.47%	37
Jan 29, 2026	143.06	143.06	143.06	143.06	143.06	-2.01%	15
Jan 27, 2026	145.99	145.99	145.99	145.99	145.99	2.01%	18
Jan 26, 2026	146.40	146.40	143.11	143.11	143.11	-1.95%	101
Jan 21, 2026	145.95	145.95	145.95	145.95	145.95	2.96%	20
Jan 20, 2026	144.00	144.00	141.75	141.75	141.75	-7.59%	145
Jan 16, 2026	153.40	153.40	153.40	153.40	153.40	1.53%	1
Jan 15, 2026	143.67	151.09	143.67	151.09	151.09	0.17%	40
Jan 9, 2026	150.83	150.83	150.83	150.83	150.83	-0.04%	30
Jan 7, 2026	150.89	150.89	150.89	150.89	150.89	-0.62%	1
Jan 6, 2026	150.50	151.83	147.88	151.83	151.83	-0.70%	53
Jan 5, 2026	154.51	154.51	152.90	152.90	152.90	1.47%	34
Dec 29, 2025	153.19	153.19	150.69	150.69	150.69	7.89%	3
Dec 19, 2025	139.67	139.67	139.67	139.67	139.67	-2.50%	260
Dec 17, 2025	143.25	143.25	143.25	143.25	143.25	0.49%	6
Dec 15, 2025	142.55	142.55	142.55	142.55	142.55	-4.93%	260
Dec 9, 2025	149.95	149.95	149.95	149.95	149.95	-15.54%	50