NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	219.35	222.73	218.03	222.27	222.27	1.34%	189,973,388
Sep 17, 2026	218.38	219.91	217.15	219.34	219.34	2.54%	94,191,263
Sep 16, 2026	214.14	216.76	212.50	213.90	213.90	0.82%	96,563,590
Sep 15, 2026	213.38	213.94	211.16	212.17	212.17	0.57%	88,059,658
Sep 14, 2026	211.24	212.77	208.93	210.96	210.96	-3.36%	132,267,244
Sep 11, 2026	221.24	222.00	218.15	218.29	218.29	-0.03%	89,060,140
Sep 10, 2026	220.53	220.99	217.20	218.36	218.36	-2.26%	105,768,001
Sep 9, 2026	225.28	226.18	223.46	223.67	223.42	-0.91%	82,955,478
Sep 8, 2026	233.11	233.71	224.85	225.73	225.48	-2.01%	122,965,555
Sep 4, 2026	231.09	234.76	229.63	230.36	230.10	0.84%	135,352,420
Sep 3, 2026	226.02	230.40	224.75	228.45	228.19	1.80%	134,681,610
Sep 2, 2026	218.79	227.95	218.48	224.41	224.16	3.21%	157,104,683
Sep 1, 2026	216.75	220.41	215.10	217.44	217.20	-1.51%	109,756,184
Aug 31, 2026	218.87	221.30	216.21	220.78	220.53	1.48%	124,702,660
Aug 28, 2026	227.36	229.26	216.81	217.55	217.31	-4.57%	195,116,417
Aug 27, 2026	222.86	230.47	220.90	227.98	227.73	8.74%	298,909,822
Aug 26, 2026	212.64	213.60	209.23	209.66	209.43	-1.59%	179,900,003
Aug 25, 2026	211.03	214.73	210.11	213.05	212.81	2.19%	122,309,019
Aug 24, 2026	215.53	215.59	207.25	208.48	208.25	-2.91%	135,187,288
Aug 21, 2026	218.42	218.74	214.50	214.72	214.48	-0.98%	98,869,300
Aug 20, 2026	218.36	219.86	215.66	216.85	216.61	-0.33%	92,457,037
Aug 19, 2026	221.67	222.87	216.76	217.56	217.32	-0.99%	96,797,314
Aug 18, 2026	220.45	221.64	218.69	219.74	219.49	-2.34%	103,128,247
Aug 17, 2026	225.98	227.92	224.86	225.01	224.76	-0.07%	93,678,685
Aug 14, 2026	226.77	227.49	224.50	225.16	224.91	-0.06%	75,680,870
Aug 13, 2026	225.06	227.23	223.71	225.30	225.05	0.54%	98,867,226
Aug 12, 2026	221.04	225.10	220.20	224.09	223.84	3.03%	108,783,636
Aug 11, 2026	222.17	222.20	216.20	217.50	217.26	-0.02%	101,273,148
Aug 10, 2026	223.40	224.14	216.77	217.55	217.31	-2.86%	115,846,596
Aug 7, 2026	221.54	224.76	220.66	223.96	223.71	2.27%	105,669,440
Aug 6, 2026	221.53	223.63	217.00	218.99	218.75	-0.10%	113,940,644
Aug 5, 2026	216.86	222.22	216.40	219.22	218.97	3.43%	158,187,403
Aug 4, 2026	211.30	213.06	209.05	211.94	211.70	2.56%	134,921,997
Aug 3, 2026	197.69	208.74	196.85	206.64	206.41	2.93%	128,406,883
Jul 31, 2026	198.44	202.00	194.95	200.75	200.53	2.93%	139,961,152
Jul 30, 2026	193.45	197.25	191.52	195.04	194.82	2.65%	129,010,151
Jul 29, 2026	195.85	197.07	190.01	190.01	189.80	-3.55%	147,680,809
Jul 28, 2026	195.00	198.70	192.74	197.01	196.79	0.25%	134,111,494
Jul 27, 2026	208.20	208.75	195.44	196.51	196.29	-4.99%	154,353,698
Jul 24, 2026	207.45	211.91	204.81	206.84	206.61	-0.92%	114,836,805
Jul 23, 2026	209.46	210.87	205.96	208.76	208.53	-1.56%	110,505,328
Jul 22, 2026	205.81	214.39	204.95	212.06	211.82	2.30%	137,645,596
Jul 21, 2026	207.54	208.65	204.01	207.29	207.06	1.97%	108,685,563
Jul 20, 2026	205.87	207.74	202.28	203.28	203.05	0.23%	88,701,540
Jul 17, 2026	202.64	206.65	197.97	202.81	202.58	-2.21%	144,281,910
Jul 16, 2026	210.17	211.08	205.85	207.40	207.17	-2.40%	122,986,074
Jul 15, 2026	211.96	213.81	206.04	212.50	212.26	0.33%	124,797,151
Jul 14, 2026	208.20	212.55	203.80	211.80	211.56	4.06%	124,379,646
Jul 13, 2026	208.54	210.57	203.00	203.53	203.30	-3.52%	121,411,018
Jul 10, 2026	202.00	211.00	201.92	210.96	210.72	4.03%	148,421,001