SWX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	155.11	160.08	155.11	160.08	160.08	2.62%	115
Apr 21, 2026	156.00	156.00	156.00	156.00	156.00	1.49%	135
Apr 20, 2026	153.71	153.71	153.71	153.71	153.71	-2.40%	10
Apr 17, 2026	157.49	157.49	157.49	157.49	157.49	1.57%	1
Apr 16, 2026	155.06	155.06	155.06	155.06	155.06	-0.56%	20
Apr 15, 2026	156.19	156.19	155.03	155.93	155.93	3.95%	67
Apr 14, 2026	150.00	150.00	150.00	150.00	150.00	6.25%	1,000
Apr 9, 2026	146.19	146.19	141.18	141.18	141.18	-1.53%	48
Apr 8, 2026	143.38	143.38	143.38	143.38	143.38	2.55%	100
Apr 2, 2026	139.28	139.81	139.28	139.81	139.81	2.88%	11
Mar 31, 2026	135.79	135.89	135.79	135.89	135.89	-0.73%	9
Mar 30, 2026	134.98	136.89	134.98	136.89	136.89	-1.21%	15
Mar 27, 2026	138.56	138.56	138.56	138.56	138.56	-0.66%	4
Mar 26, 2026	142.40	142.40	139.48	139.48	139.48	0.02%	2
Mar 23, 2026	139.45	139.45	139.45	139.45	139.45	-1.40%	100
Mar 19, 2026	141.43	141.43	141.43	141.43	141.43	-2.26%	70
Mar 18, 2026	144.70	144.70	144.70	144.70	144.70	0.49%	60
Mar 13, 2026	144.00	144.00	144.00	144.00	144.00	3.70%	1
Mar 9, 2026	138.86	138.86	138.86	138.86	138.85	-4.84%	1
Mar 3, 2026	145.92	145.92	145.92	145.92	145.91	5.98%	3
Mar 2, 2026	136.90	137.69	136.90	137.69	137.68	-5.89%	29
Feb 26, 2026	146.30	146.30	146.30	146.30	146.29	-0.55%	3
Feb 24, 2026	153.10	153.10	147.11	147.11	147.10	0.97%	19
Feb 13, 2026	145.69	145.69	145.69	145.69	145.68	-0.55%	2
Feb 11, 2026	146.50	146.50	146.50	146.50	146.49	0.76%	5
Feb 10, 2026	153.05	153.05	145.39	145.39	145.38	-2.72%	16
Feb 9, 2026	149.45	149.45	149.45	149.45	149.44	4.47%	37
Jan 29, 2026	143.06	143.06	143.06	143.06	143.05	-2.01%	15
Jan 27, 2026	145.99	145.99	145.99	145.99	145.98	2.01%	18
Jan 26, 2026	146.40	146.40	143.11	143.11	143.10	-1.95%	101
Jan 21, 2026	145.95	145.95	145.95	145.95	145.94	2.96%	20
Jan 20, 2026	144.00	144.00	141.75	141.75	141.74	-7.59%	145
Jan 16, 2026	153.40	153.40	153.40	153.40	153.39	1.53%	1
Jan 15, 2026	143.67	151.09	143.67	151.09	151.08	0.17%	40
Jan 9, 2026	150.83	150.83	150.83	150.83	150.82	-0.04%	30
Jan 7, 2026	150.89	150.89	150.89	150.89	150.88	-0.62%	1
Jan 6, 2026	150.50	151.83	147.88	151.83	151.82	-0.70%	53
Jan 5, 2026	154.51	154.51	152.90	152.90	152.89	1.47%	34
Dec 29, 2025	153.19	153.19	150.69	150.69	150.68	7.89%	3
Dec 19, 2025	139.67	139.67	139.67	139.67	139.66	-2.50%	260
Dec 17, 2025	143.25	143.25	143.25	143.25	143.24	0.49%	6
Dec 15, 2025	142.55	142.55	142.55	142.55	142.54	-4.93%	260
Dec 9, 2025	149.95	149.95	149.95	149.95	149.94	-15.54%	50