NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	159.06	159.06	155.34	156.04	156.04	-2.22%	1,714
Jan 13, 2026	158.80	159.58	157.66	159.58	159.58	0.63%	1,066
Jan 12, 2026	156.64	158.92	156.22	158.58	158.58	-0.53%	1,312
Jan 9, 2026	158.88	159.98	158.54	159.42	159.42	0.45%	1,239
Jan 8, 2026	162.26	162.72	158.70	158.70	158.70	-2.30%	1,833
Jan 7, 2026	161.08	163.10	159.56	162.44	162.44	0.12%	1,000
Jan 6, 2026	161.06	163.08	160.84	162.24	162.24	-0.15%	881
Jan 5, 2026	162.58	165.48	161.94	162.48	162.48	0.63%	723
Jan 2, 2026	160.68	162.94	160.68	161.46	161.46	0.69%	1,460
Dec 30, 2025	159.52	160.36	159.52	160.36	160.36	0.64%	65
Dec 29, 2025	161.04	161.04	157.98	159.34	159.34	-0.03%	1,097
Dec 23, 2025	155.54	159.38	154.64	159.38	159.38	2.10%	361
Dec 22, 2025	155.58	157.06	155.16	156.10	156.10	1.84%	2,302
Dec 19, 2025	150.84	153.80	149.78	153.28	153.28	2.71%	649
Dec 18, 2025	146.70	149.34	146.70	149.24	149.24	2.58%	418
Dec 17, 2025	151.56	151.96	145.48	145.48	145.48	-2.79%	1,487
Dec 16, 2025	148.80	150.30	148.48	149.66	149.66	-1.03%	1,211
Dec 15, 2025	150.32	151.22	149.78	151.22	151.22	0.75%	646
Dec 12, 2025	153.58	155.86	149.96	150.10	150.10	-0.38%	1,170
Dec 11, 2025	153.96	154.62	150.68	150.68	150.68	-4.01%	716
Dec 10, 2025	158.72	159.50	156.40	156.98	156.98	-1.27%	1,187
Dec 9, 2025	163.10	163.10	158.08	159.00	159.00	0.80%	2,108
Dec 8, 2025	156.76	159.02	156.58	157.74	157.74	0.99%	792
Dec 5, 2025	158.42	158.58	156.00	156.20	156.20	-0.41%	525
Dec 4, 2025	154.90	156.84	154.40	156.84	156.84	0.98%	473
Dec 2, 2025	154.50	159.56	154.50	155.32	155.31	0.79%	1,591
Dec 1, 2025	151.14	154.86	148.94	154.10	154.09	0.92%	1,958
Nov 28, 2025	155.74	156.30	152.66	152.70	152.69	-1.13%	269
Nov 27, 2025	154.72	154.86	154.30	154.44	154.43	-1.15%	1,562
Nov 26, 2025	153.92	157.48	150.90	156.24	156.23	3.33%	909
Nov 25, 2025	155.38	155.46	146.74	151.20	151.19	-4.16%	2,567
Nov 24, 2025	156.76	158.02	154.30	157.76	157.75	1.06%	853
Nov 21, 2025	156.10	158.48	150.02	156.10	156.09	-4.91%	2,417
Nov 20, 2025	171.40	171.40	164.16	164.16	164.15	2.32%	2,585
Nov 19, 2025	157.04	160.70	157.04	160.44	160.43	1.38%	605
Nov 18, 2025	158.70	160.36	155.00	158.26	158.25	-2.08%	1,643
Nov 17, 2025	165.38	165.58	159.86	161.62	161.61	-1.15%	1,354
Nov 14, 2025	158.82	163.50	155.30	163.50	163.49	2.16%	757
Nov 13, 2025	166.74	166.74	160.02	160.04	160.03	-4.14%	831
Nov 12, 2025	168.60	169.58	165.66	166.96	166.95	0.71%	619
Nov 11, 2025	171.50	171.82	165.68	165.78	165.77	-1.52%	1,359
Nov 10, 2025	167.06	169.94	167.00	168.34	168.33	8.09%	1,752
Nov 7, 2025	164.56	164.56	155.46	155.74	155.73	-5.67%	1,970
Nov 6, 2025	170.58	172.16	165.10	165.10	165.09	-6.21%	1,331
Nov 5, 2025	170.72	176.36	170.72	176.04	176.03	0.24%	1,181
Nov 4, 2025	177.14	177.14	175.30	175.62	175.61	-2.65%	824
Nov 3, 2025	176.34	181.56	176.34	180.40	180.39	1.84%	923
Oct 31, 2025	178.36	179.60	176.70	177.14	177.13	0.70%	798
Oct 30, 2025	178.90	178.90	174.06	175.90	175.89	-0.70%	1,189
Oct 29, 2025	177.16	182.18	176.08	177.14	177.13	6.49%	11,698