NVIDIA Corporation (SWX:NVDA)
Switzerland · Delayed Price · Currency is CHF 196.00
+3.00 (1.55%)
At close: Oct 2, 2026
SWX:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 1.55% | 10 |
| Oct 1, 2026 | 193.58 | 193.58 | 193.00 | 193.00 | 193.00 | 0.73% | 165 |
| Sep 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 1.38% | 70 |
| Sep 28, 2026 | 188.00 | 189.00 | 187.42 | 189.00 | 189.00 | 1.15% | 93 |
| Sep 25, 2026 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | -0.68% | 45 |
| Sep 24, 2026 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | 0.76% | 5 |
| Sep 22, 2026 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | 2.37% | 2 |
| Sep 21, 2026 | 188.48 | 188.48 | 182.40 | 182.40 | 182.40 | 0.51% | 104 |
| Sep 17, 2026 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | 5.67% | 20 |
| Sep 14, 2026 | 176.00 | 176.00 | 171.74 | 171.74 | 171.74 | -5.05% | 160 |
| Sep 11, 2026 | 179.00 | 180.88 | 179.00 | 180.88 | 180.88 | 1.52% | 57 |
| Sep 10, 2026 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | -1.53% | 56 |
| Sep 9, 2026 | 181.16 | 181.16 | 181.16 | 181.16 | 180.96 | -3.84% | 26 |
| Sep 7, 2026 | 188.48 | 188.48 | 188.40 | 188.40 | 188.19 | 3.05% | 67 |
| Sep 3, 2026 | 184.72 | 184.72 | 182.82 | 182.82 | 182.62 | 1.27% | 210 |
| Sep 2, 2026 | 180.52 | 180.52 | 180.52 | 180.52 | 180.32 | 2.34% | 5 |
| Aug 31, 2026 | 178.50 | 178.50 | 176.40 | 176.40 | 176.20 | -3.37% | 24 |
| Aug 28, 2026 | 182.56 | 182.56 | 182.56 | 182.56 | 182.36 | 0.43% | 30 |
| Aug 27, 2026 | 182.42 | 182.42 | 178.50 | 181.78 | 181.58 | 5.76% | 222 |
| Aug 26, 2026 | 171.98 | 171.98 | 171.88 | 171.88 | 171.69 | 1.00% | 14 |
| Aug 25, 2026 | 168.50 | 170.18 | 168.50 | 170.18 | 169.99 | -1.72% | 12 |
| Aug 24, 2026 | 173.34 | 173.34 | 173.16 | 173.16 | 172.97 | -0.92% | 31 |
| Aug 20, 2026 | 173.88 | 174.76 | 173.00 | 174.76 | 174.56 | -2.52% | 861 |
| Aug 19, 2026 | 176.98 | 180.00 | 176.50 | 179.28 | 179.08 | -0.40% | 1,711 |
| Aug 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.80 | -2.00% | 55 |
| Aug 17, 2026 | 183.68 | 183.68 | 183.68 | 183.68 | 183.47 | -0.33% | 109 |
| Aug 14, 2026 | 184.68 | 186.00 | 184.28 | 184.28 | 184.07 | 3.42% | 850 |
| Aug 11, 2026 | 178.10 | 178.18 | 178.10 | 178.18 | 177.98 | -0.40% | 12 |
| Aug 10, 2026 | 180.98 | 180.98 | 178.90 | 178.90 | 178.70 | 0.15% | 28 |
| Aug 7, 2026 | 178.64 | 178.64 | 178.64 | 178.64 | 178.44 | 6.75% | 10 |
| Aug 3, 2026 | 167.16 | 167.34 | 167.16 | 167.34 | 167.15 | 4.67% | 20 |
| Jul 31, 2026 | 160.46 | 160.46 | 159.88 | 159.88 | 159.70 | -2.88% | 4 |
| Jul 20, 2026 | 164.62 | 164.62 | 164.62 | 164.62 | 164.44 | 1.07% | 20 |
| Jul 17, 2026 | 162.88 | 162.88 | 162.88 | 162.88 | 162.70 | -4.70% | 1 |
| Jul 15, 2026 | 170.92 | 170.92 | 170.92 | 170.92 | 170.73 | 1.69% | 30 |
| Jul 13, 2026 | 168.08 | 168.08 | 168.08 | 168.08 | 167.89 | 1.12% | 6 |
| Jul 10, 2026 | 166.64 | 166.64 | 166.22 | 166.22 | 166.03 | -0.18% | 210 |
| Jul 9, 2026 | 166.78 | 166.78 | 165.98 | 166.52 | 166.33 | 6.94% | 28 |
| Jul 7, 2026 | 155.72 | 155.72 | 155.72 | 155.72 | 155.55 | -0.64% | 35 |
| Jul 6, 2026 | 157.46 | 157.46 | 156.72 | 156.72 | 156.54 | -4.51% | 320 |
| Jul 1, 2026 | 164.12 | 164.12 | 164.12 | 164.12 | 163.94 | 5.55% | 2 |
| Jun 30, 2026 | 160.44 | 160.44 | 155.49 | 155.49 | 155.32 | 0.74% | 31 |
| Jun 29, 2026 | 159.44 | 159.44 | 154.35 | 154.35 | 154.18 | -5.13% | 135 |
| Jun 24, 2026 | 167.10 | 167.10 | 162.70 | 162.70 | 162.52 | -0.76% | 2 |
| Jun 23, 2026 | 168.41 | 168.41 | 163.94 | 163.94 | 163.76 | -2.91% | 548 |
| Jun 18, 2026 | 168.86 | 168.86 | 168.86 | 168.86 | 168.67 | 4.87% | 2 |
| Jun 11, 2026 | 163.86 | 163.86 | 161.02 | 161.02 | 160.84 | -3.08% | 110 |
| Jun 10, 2026 | 165.00 | 166.13 | 165.00 | 166.13 | 165.94 | -0.52% | 585 |
| Jun 8, 2026 | 166.99 | 166.99 | 166.99 | 166.99 | 166.80 | -2.47% | 17 |
| Jun 3, 2026 | 178.67 | 178.67 | 171.42 | 171.42 | 171.03 | 0.01% | 25 |