NVIDIA Corporation (SWX:NVDA)
Switzerland · Delayed Price · Currency is CHF 133.84
-6.10 (-4.36%)
At close: Nov 13, 2026
SWX:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 140.10 | 144.02 | 133.84 | 133.84 | 133.84 | -4.36% | 1,101 |
| Nov 12, 2026 | 134.82 | 139.94 | 126.24 | 139.94 | 139.94 | -4.66% | 4,086 |
| Nov 11, 2026 | 144.16 | 147.70 | 142.58 | 146.78 | 146.78 | 4.10% | 685 |
| Nov 10, 2026 | 152.88 | 152.88 | 141.00 | 141.00 | 141.00 | -3.99% | 109 |
| Nov 9, 2026 | 146.64 | 147.10 | 145.00 | 146.86 | 146.86 | -0.65% | 275 |
| Nov 6, 2026 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | -2.62% | 1 |
| Nov 5, 2026 | 160.66 | 160.66 | 151.80 | 151.80 | 151.80 | -10.55% | 241 |
| Nov 4, 2026 | 169.96 | 169.96 | 169.08 | 169.70 | 169.70 | -0.57% | 101 |
| Nov 2, 2026 | 171.14 | 171.14 | 170.68 | 170.68 | 170.68 | 0.40% | 3 |
| Oct 30, 2026 | 170.84 | 171.12 | 170.00 | 170.00 | 170.00 | -4.25% | 167 |
| Oct 29, 2026 | 178.66 | 178.66 | 177.54 | 177.54 | 177.54 | -2.97% | 16 |
| Oct 28, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 1.50% | 1 |
| Oct 27, 2026 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | 1.25% | 10 |
| Oct 26, 2026 | 175.00 | 178.06 | 175.00 | 178.06 | 178.06 | 1.18% | 85 |
| Oct 23, 2026 | 175.96 | 175.98 | 175.14 | 175.98 | 175.98 | -3.38% | 60 |
| Oct 21, 2026 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | 2.15% | 18 |
| Oct 20, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | -1.39% | 3 |
| Oct 19, 2026 | 180.32 | 180.82 | 180.12 | 180.82 | 180.82 | 1.06% | 165 |
| Oct 16, 2026 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | -1.15% | 8 |
| Oct 15, 2026 | 180.80 | 181.00 | 180.80 | 181.00 | 181.00 | -3.58% | 138 |
| Oct 14, 2026 | 188.86 | 188.86 | 187.72 | 187.72 | 187.72 | -0.60% | 65 |
| Oct 12, 2026 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | -2.42% | 10 |
| Oct 9, 2026 | 195.38 | 195.38 | 193.54 | 193.54 | 193.54 | -2.67% | 2 |
| Oct 7, 2026 | 200.60 | 200.60 | 198.84 | 198.84 | 198.84 | -1.20% | 52 |
| Oct 6, 2026 | 201.25 | 201.30 | 201.25 | 201.25 | 201.25 | 2.81% | 55 |
| Oct 5, 2026 | 196.02 | 196.02 | 195.74 | 195.74 | 195.74 | -0.13% | 102 |
| 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 |