NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	225.53	226.00	219.64	221.30	221.30	-3.16%	118,572,972
Oct 13, 2026	224.34	228.64	223.06	228.52	228.52	0.97%	83,328,006
Oct 12, 2026	228.73	228.86	224.90	226.32	226.32	-1.29%	69,670,812
Oct 9, 2026	233.84	233.92	229.11	229.28	229.28	-0.52%	84,144,316
Oct 8, 2026	234.92	237.07	229.85	230.48	230.48	-2.94%	114,193,236
Oct 7, 2026	237.69	239.08	236.38	237.47	237.47	-0.74%	81,538,017
Oct 6, 2026	242.10	243.37	238.93	239.24	239.24	0.14%	101,701,855
Oct 5, 2026	236.09	240.10	235.15	238.90	238.90	2.12%	127,171,519
Oct 2, 2026	236.06	237.88	233.60	233.95	233.95	1.34%	135,167,817
Oct 1, 2026	229.98	232.29	228.16	230.86	230.86	1.09%	98,591,411
Sep 30, 2026	229.27	232.37	228.17	228.38	228.38	0.51%	121,732,188
Sep 29, 2026	230.97	232.82	227.03	227.21	227.21	-0.72%	101,494,933
Sep 28, 2026	229.75	233.21	228.04	228.86	228.86	1.68%	142,344,321
Sep 25, 2026	225.13	226.94	223.13	225.07	225.07	0.22%	89,947,712
Sep 24, 2026	222.08	224.94	221.09	224.58	224.58	-0.41%	77,469,856
Sep 23, 2026	228.03	228.95	224.02	225.51	225.51	-1.47%	89,547,290
Sep 22, 2026	226.85	229.98	226.50	228.87	228.87	0.66%	95,746,745
Sep 21, 2026	222.94	228.50	221.56	227.38	227.38	2.30%	109,806,067
Sep 18, 2026	219.35	222.73	218.03	222.27	222.27	1.34%	190,287,428
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