SWX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	178.67	178.67	171.42	171.42	171.22	0.01%	25
Jun 1, 2026	172.59	172.59	171.41	171.41	171.21	-0.68%	12
May 29, 2026	172.59	172.59	172.59	172.59	172.39	0.75%	10
May 26, 2026	174.78	174.78	171.30	171.30	171.10	-3.35%	4
May 22, 2026	177.24	177.24	177.23	177.23	177.03	0.24%	52
May 21, 2026	177.28	177.28	176.81	176.81	176.61	-0.78%	9
May 20, 2026	178.09	178.20	178.09	178.20	177.99	0.58%	150
May 19, 2026	177.18	177.18	177.18	177.18	176.98	-1.89%	6
May 18, 2026	175.01	180.60	175.01	180.60	180.39	0.44%	55
May 15, 2026	187.50	187.50	179.52	179.81	179.60	5.42%	477
May 11, 2026	170.49	170.56	170.49	170.56	170.36	2.75%	86
May 8, 2026	166.00	166.00	166.00	166.00	165.81	8.14%	50
May 5, 2026	157.44	157.44	153.51	153.51	153.33	-0.96%	11
May 4, 2026	162.95	162.95	155.00	155.00	154.82	-5.03%	34
Apr 28, 2026	173.79	173.79	163.21	163.21	163.02	-1.13%	22
Apr 27, 2026	165.07	165.07	165.07	165.07	164.88	3.12%	11
Apr 24, 2026	155.11	160.08	155.11	160.08	159.90	2.62%	115
Apr 21, 2026	156.00	156.00	156.00	156.00	155.82	1.49%	135
Apr 20, 2026	153.71	153.71	153.71	153.71	153.53	-2.40%	10
Apr 17, 2026	157.49	157.49	157.49	157.49	157.31	1.57%	1
Apr 16, 2026	155.06	155.06	155.06	155.06	154.88	-0.56%	20
Apr 15, 2026	156.19	156.19	155.03	155.93	155.75	3.95%	67
Apr 14, 2026	150.00	150.00	150.00	150.00	149.83	6.25%	1,000
Apr 9, 2026	146.19	146.19	141.18	141.18	141.02	-1.53%	48
Apr 8, 2026	143.38	143.38	143.38	143.38	143.21	2.55%	100
Apr 2, 2026	139.28	139.81	139.28	139.81	139.65	2.88%	11
Mar 31, 2026	135.79	135.89	135.79	135.89	135.73	-0.73%	9
Mar 30, 2026	134.98	136.89	134.98	136.89	136.73	-1.21%	15
Mar 27, 2026	138.56	138.56	138.56	138.56	138.40	-0.66%	4
Mar 26, 2026	142.40	142.40	139.48	139.48	139.32	0.02%	2
Mar 23, 2026	139.45	139.45	139.45	139.45	139.29	-1.40%	100
Mar 19, 2026	141.43	141.43	141.43	141.43	141.27	-2.26%	70
Mar 18, 2026	144.70	144.70	144.70	144.70	144.53	0.49%	60
Mar 13, 2026	144.00	144.00	144.00	144.00	143.83	3.71%	1
Mar 9, 2026	138.86	138.86	138.86	138.86	138.69	-4.84%	1
Mar 3, 2026	145.92	145.92	145.92	145.92	145.74	5.98%	3
Mar 2, 2026	136.90	137.69	136.90	137.69	137.52	-5.89%	29
Feb 26, 2026	146.30	146.30	146.30	146.30	146.12	-0.55%	3
Feb 24, 2026	153.10	153.10	147.11	147.11	146.93	0.97%	19
Feb 13, 2026	145.69	145.69	145.69	145.69	145.51	-0.55%	2
Feb 11, 2026	146.50	146.50	146.50	146.50	146.32	0.76%	5
Feb 10, 2026	153.05	153.05	145.39	145.39	145.21	-2.72%	16
Feb 9, 2026	149.45	149.45	149.45	149.45	149.27	4.47%	37
Jan 29, 2026	143.06	143.06	143.06	143.06	142.89	-2.01%	15
Jan 27, 2026	145.99	145.99	145.99	145.99	145.81	2.01%	18
Jan 26, 2026	146.40	146.40	143.11	143.11	142.94	-1.95%	101
Jan 21, 2026	145.95	145.95	145.95	145.95	145.77	2.96%	20
Jan 20, 2026	144.00	144.00	141.75	141.75	141.58	-7.59%	145
Jan 16, 2026	153.40	153.40	153.40	153.40	153.21	1.53%	1
Jan 15, 2026	143.67	151.09	143.67	151.09	150.91	0.17%	40