VIE:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	157.44	157.44	154.92	156.66	156.66	-1.16%	1,097
Mar 5, 2026	156.88	158.88	156.22	158.50	158.50	0.94%	860
Mar 4, 2026	153.96	157.50	153.96	157.02	157.02	1.54%	1,637
Mar 3, 2026	153.76	155.66	151.80	154.64	154.64	-0.27%	2,946
Mar 2, 2026	147.96	155.64	147.84	155.06	155.06	1.07%	2,970
Feb 27, 2026	158.04	158.04	152.96	153.42	153.42	-3.70%	1,339
Feb 26, 2026	167.78	168.64	157.96	159.32	159.32	-4.30%	2,215
Feb 25, 2026	164.26	166.64	164.14	166.48	166.48	2.20%	3,750
Feb 24, 2026	163.58	163.60	160.88	162.90	162.90	0.84%	666
Feb 23, 2026	159.72	164.00	159.72	161.54	161.54	0.66%	1,178
Feb 20, 2026	159.94	160.48	158.22	160.48	160.48	0.68%	932
Feb 19, 2026	160.10	160.10	158.86	159.40	159.40	-0.88%	565
Feb 18, 2026	158.14	160.82	158.14	160.82	160.82	3.66%	641
Feb 17, 2026	154.36	155.70	152.12	155.14	155.14	0.54%	765
Feb 16, 2026	155.52	155.74	154.30	154.30	154.30	-0.18%	631
Feb 13, 2026	157.68	158.26	154.24	154.58	154.58	-2.40%	864
Feb 12, 2026	161.02	162.98	158.38	158.38	158.38	-1.66%	353
Feb 11, 2026	158.40	162.00	158.02	161.06	161.06	1.32%	1,356
Feb 10, 2026	160.28	161.20	158.96	158.96	158.96	-1.39%	645
Feb 9, 2026	156.24	161.20	154.34	161.20	161.20	3.61%	1,347
Feb 6, 2026	146.06	155.58	146.06	155.58	155.58	5.08%	3,974
Feb 5, 2026	150.14	150.76	145.56	148.06	148.06	-0.23%	2,833
Feb 4, 2026	151.82	153.62	148.10	148.40	148.40	-2.34%	1,815
Feb 3, 2026	158.62	158.62	151.90	151.96	151.96	-5.17%	1,322
Feb 2, 2026	158.30	160.24	157.96	160.24	160.24	-1.15%	958
Jan 30, 2026	158.72	162.56	158.66	162.10	162.10	3.04%	1,721
Jan 29, 2026	159.26	161.40	157.32	157.32	157.32	-2.12%	1,709
Jan 28, 2026	160.12	160.72	159.00	160.72	160.72	1.35%	791
Jan 27, 2026	157.94	158.58	156.20	158.58	158.58	0.84%	509
Jan 26, 2026	157.76	158.88	156.64	157.26	157.26	-1.38%	724
Jan 23, 2026	157.36	160.50	156.64	159.46	159.46	0.77%	2,099
Jan 22, 2026	157.64	158.44	157.64	158.24	158.24	1.59%	552
Jan 21, 2026	153.32	156.18	151.72	155.76	155.76	1.41%	805
Jan 20, 2026	155.50	155.50	153.18	153.60	153.60	-2.55%	608
Jan 19, 2026	157.30	157.62	155.38	157.62	157.62	-2.85%	1,453
Jan 16, 2026	162.36	163.62	161.92	162.24	162.24	0.30%	571
Jan 15, 2026	158.34	162.60	158.14	161.76	161.76	3.67%	2,170
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