Skip to main content
logo
NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
225.16
-0.14 (-0.06%)
At close: Aug 14, 2026, 4:00 PM EDT
224.72
-0.44 (-0.20%)
After-hours: Aug 14, 2026, 7:59 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026226.77227.49224.50225.16225.16-0.06%75,179,192
Aug 13, 2026225.06227.23223.71225.30225.300.54%98,025,868
Aug 12, 2026221.04225.10220.20224.09224.093.03%105,742,193
Aug 11, 2026222.17222.20216.20217.50217.50-0.02%100,384,140
Aug 10, 2026223.40224.14216.77217.55217.55-2.86%115,586,874
Aug 7, 2026221.54224.76220.66223.96223.962.27%105,669,440
Aug 6, 2026221.53223.63217.00218.99218.99-0.10%113,940,644
Aug 5, 2026216.86222.22216.40219.22219.223.43%158,187,403
Aug 4, 2026211.30213.06209.05211.94211.942.56%134,921,997
Aug 3, 2026197.69208.74196.85206.64206.642.93%128,406,883
Jul 31, 2026198.44202.00194.95200.75200.752.93%139,961,152
Jul 30, 2026193.45197.25191.52195.04195.042.65%129,010,151
Jul 29, 2026195.85197.07190.01190.01190.01-3.55%147,680,809
Jul 28, 2026195.00198.70192.74197.01197.010.25%134,111,494
Jul 27, 2026208.20208.75195.44196.51196.51-4.99%154,353,698
Jul 24, 2026207.45211.91204.81206.84206.84-0.92%114,836,805
Jul 23, 2026209.46210.87205.96208.76208.76-1.56%110,505,328
Jul 22, 2026205.81214.39204.95212.06212.062.30%137,645,596
Jul 21, 2026207.54208.65204.01207.29207.291.97%108,685,563
Jul 20, 2026205.87207.74202.28203.28203.280.23%88,701,540
Jul 17, 2026202.64206.65197.97202.81202.81-2.21%144,281,910
Jul 16, 2026210.17211.08205.85207.40207.40-2.40%122,986,074
Jul 15, 2026211.96213.81206.04212.50212.500.33%124,797,151
Jul 14, 2026208.20212.55203.80211.80211.804.06%124,379,646
Jul 13, 2026208.54210.57203.00203.53203.53-3.52%121,411,018
Jul 10, 2026202.00211.00201.92210.96210.964.03%148,421,001
Jul 9, 2026204.46204.59198.96202.78202.78-0.66%132,037,359
Jul 8, 2026195.18205.16195.06204.12204.123.65%147,419,133
Jul 7, 2026192.37198.41191.14196.93196.930.71%124,154,574
Jul 6, 2026194.42197.55193.99195.55195.550.37%108,999,015
Jul 2, 2026197.14200.06192.35194.83194.83-1.39%142,385,548
Jul 1, 2026196.20199.85193.45197.58197.58-1.25%146,147,597
Jun 30, 2026197.24200.63195.11200.09200.092.63%166,476,665
Jun 29, 2026193.85196.18189.80194.97194.971.27%148,835,724
Jun 26, 2026193.12195.55191.22192.53192.53-1.64%179,304,147
Jun 25, 2026200.08200.80192.13195.74195.74-1.64%150,205,647
Jun 24, 2026200.12201.67196.58199.00199.00-0.52%151,810,704
Jun 23, 2026202.17203.77200.00200.04200.04-4.13%153,496,196
Jun 22, 2026211.44213.99207.72208.65208.65-0.97%122,041,419
Jun 18, 2026207.33211.39206.50210.69210.692.95%241,272,013
Jun 17, 2026208.53209.21203.08204.65204.65-1.33%128,363,473
Jun 16, 2026211.18211.49207.29207.41207.41-2.37%125,694,100
Jun 15, 2026208.92212.71208.34212.45212.453.54%149,936,688
Jun 12, 2026204.86207.07203.44205.19205.190.16%112,345,314
Jun 11, 2026201.49205.66199.54204.87204.872.22%158,643,204
Jun 10, 2026204.43207.22199.92200.42200.42-3.73%161,746,587
Jun 9, 2026210.62211.40199.34208.19208.19-0.22%180,962,450
Jun 8, 2026210.18210.47206.00208.64208.641.73%138,372,837
Jun 5, 2026214.53214.87204.33205.10205.10-6.20%219,655,531
Jun 4, 2026213.91221.60210.97218.66218.661.94%169,022,152