NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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