VIE:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	144.90	147.90	144.90	147.74	147.74	1.28%	872
Mar 30, 2026	146.00	147.42	145.32	145.88	145.88	-0.37%	1,385
Mar 27, 2026	149.96	149.96	145.76	146.42	146.42	-2.80%	720
Mar 26, 2026	153.70	153.70	150.50	150.64	150.64	-2.76%	708
Mar 25, 2026	152.84	156.14	152.78	154.92	154.92	2.42%	758
Mar 24, 2026	152.22	152.22	150.36	151.26	151.26	-	629
Mar 23, 2026	148.18	153.18	148.18	151.26	151.26	-0.49%	2,721
Mar 20, 2026	154.54	154.58	152.00	152.00	152.00	-1.88%	834
Mar 19, 2026	157.06	157.06	153.28	154.92	154.92	-2.34%	889
Mar 18, 2026	159.02	159.28	158.04	158.64	158.64	0.14%	506
Mar 17, 2026	159.82	160.56	157.86	158.42	158.42	-1.27%	527
Mar 16, 2026	160.00	160.74	158.66	160.46	160.46	1.22%	513
Mar 13, 2026	159.30	161.88	158.22	158.52	158.52	-0.96%	1,010
Mar 12, 2026	160.32	160.32	158.10	160.06	160.06	-0.40%	1,047
Mar 11, 2026	159.70	161.26	158.94	160.70	160.70	3.41%	1,019
Mar 9, 2026	151.98	155.40	151.98	155.40	155.39	-0.80%	1,856
Mar 6, 2026	157.44	157.44	154.92	156.66	156.65	-1.16%	1,097
Mar 5, 2026	156.88	158.88	156.22	158.50	158.49	0.94%	860
Mar 4, 2026	153.96	157.50	153.96	157.02	157.01	1.54%	1,637
Mar 3, 2026	153.76	155.66	151.80	154.64	154.63	-0.27%	2,946
Mar 2, 2026	147.96	155.64	147.84	155.06	155.05	1.07%	2,970
Feb 27, 2026	158.04	158.04	152.96	153.42	153.41	-3.70%	1,339
Feb 26, 2026	167.78	168.64	157.96	159.32	159.31	-4.30%	2,215
Feb 25, 2026	164.26	166.64	164.14	166.48	166.47	2.20%	3,750
Feb 24, 2026	163.58	163.60	160.88	162.90	162.89	0.84%	666
Feb 23, 2026	159.72	164.00	159.72	161.54	161.53	0.66%	1,178
Feb 20, 2026	159.94	160.48	158.22	160.48	160.47	0.68%	932
Feb 19, 2026	160.10	160.10	158.86	159.40	159.39	-0.88%	565
Feb 18, 2026	158.14	160.82	158.14	160.82	160.81	3.66%	641
Feb 17, 2026	154.36	155.70	152.12	155.14	155.13	0.54%	765
Feb 16, 2026	155.52	155.74	154.30	154.30	154.29	-0.18%	631
Feb 13, 2026	157.68	158.26	154.24	154.58	154.57	-2.40%	864
Feb 12, 2026	161.02	162.98	158.38	158.38	158.37	-1.66%	353
Feb 11, 2026	158.40	162.00	158.02	161.06	161.05	1.32%	1,356
Feb 10, 2026	160.28	161.20	158.96	158.96	158.95	-1.39%	645
Feb 9, 2026	156.24	161.20	154.34	161.20	161.19	3.61%	1,347
Feb 6, 2026	146.06	155.58	146.06	155.58	155.57	5.08%	3,974
Feb 5, 2026	150.14	150.76	145.56	148.06	148.05	-0.23%	2,833
Feb 4, 2026	151.82	153.62	148.10	148.40	148.39	-2.34%	1,815
Feb 3, 2026	158.62	158.62	151.90	151.96	151.95	-5.17%	1,322
Feb 2, 2026	158.30	160.24	157.96	160.24	160.23	-1.15%	958
Jan 30, 2026	158.72	162.56	158.66	162.10	162.09	3.04%	1,721
Jan 29, 2026	159.26	161.40	157.32	157.32	157.31	-2.12%	1,709
Jan 28, 2026	160.12	160.72	159.00	160.72	160.71	1.35%	791
Jan 27, 2026	157.94	158.58	156.20	158.58	158.57	0.84%	509
Jan 26, 2026	157.76	158.88	156.64	157.26	157.25	-1.38%	724
Jan 23, 2026	157.36	160.50	156.64	159.46	159.45	0.77%	2,099
Jan 22, 2026	157.64	158.44	157.64	158.24	158.23	1.59%	552
Jan 21, 2026	153.32	156.18	151.72	155.76	155.75	1.41%	805
Jan 20, 2026	155.50	155.50	153.18	153.60	153.59	-2.55%	608