NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	174.93	176.82	171.03	171.88	171.88	-1.33%	205,262,130
Feb 4, 2026	179.46	179.58	171.91	174.19	174.19	-3.41%	207,014,116
Feb 3, 2026	186.24	186.27	176.23	180.34	180.34	-2.84%	204,019,589
Feb 2, 2026	187.20	190.30	184.88	185.61	185.61	-2.89%	165,794,054
Jan 30, 2026	191.21	194.49	189.47	191.13	191.13	-0.72%	179,489,463
Jan 29, 2026	191.34	193.48	186.06	192.51	192.51	0.52%	171,764,375
Jan 28, 2026	191.27	192.35	189.84	191.52	191.52	1.59%	148,552,677
Jan 27, 2026	187.24	190.00	185.70	188.52	188.52	1.10%	143,711,557
Jan 26, 2026	187.16	189.12	185.99	186.47	186.47	-0.64%	124,799,649
Jan 23, 2026	187.50	189.60	186.82	187.67	187.67	1.53%	142,748,076
Jan 22, 2026	184.75	186.17	183.93	184.84	184.84	0.83%	139,636,626
Jan 21, 2026	179.05	185.38	178.40	183.32	183.32	2.95%	200,380,959
Jan 20, 2026	181.90	182.38	177.61	178.07	178.07	-4.38%	223,345,257
Jan 16, 2026	189.08	190.44	186.08	186.23	186.23	-0.44%	187,967,169
Jan 15, 2026	186.50	189.70	186.33	187.05	187.05	2.13%	206,188,642
Jan 14, 2026	184.32	184.46	180.80	183.14	183.14	-1.44%	159,586,135
Jan 13, 2026	185.00	188.11	183.40	185.81	185.81	0.47%	160,128,939
Jan 12, 2026	183.22	187.12	183.02	184.94	184.94	0.04%	137,968,453
Jan 9, 2026	185.08	186.34	183.67	184.86	184.86	-0.10%	131,327,534
Jan 8, 2026	189.11	189.55	183.71	185.04	185.04	-2.15%	172,457,048
Jan 7, 2026	188.57	191.37	186.56	189.11	189.11	1.00%	153,543,174
Jan 6, 2026	190.52	192.17	186.82	187.24	187.24	-0.47%	176,862,604
Jan 5, 2026	191.76	193.63	186.15	188.12	188.12	-0.39%	183,529,733
Jan 2, 2026	189.84	192.93	188.26	188.85	188.85	1.26%	148,240,462
Dec 31, 2025	189.57	190.56	186.49	186.50	186.50	-0.55%	120,100,484
Dec 30, 2025	188.24	188.99	186.93	187.54	187.54	-0.36%	97,687,274
Dec 29, 2025	187.71	188.76	185.91	188.22	188.22	-1.21%	120,006,103
Dec 26, 2025	189.92	192.69	188.00	190.53	190.53	1.02%	139,740,292
Dec 24, 2025	187.94	188.91	186.59	188.61	188.61	-0.32%	65,528,545
Dec 23, 2025	182.97	189.33	182.90	189.21	189.21	3.01%	174,873,621
Dec 22, 2025	183.92	184.16	182.35	183.69	183.69	1.49%	129,064,369
Dec 19, 2025	176.67	181.45	176.34	180.99	180.99	3.93%	324,925,927
Dec 18, 2025	174.53	176.15	171.82	174.14	174.14	1.87%	176,096,001
Dec 17, 2025	176.10	176.13	170.31	170.94	170.94	-3.81%	222,775,464
Dec 16, 2025	176.26	178.49	174.90	177.72	177.72	0.81%	148,588,098
Dec 15, 2025	177.94	178.42	175.03	176.29	176.29	0.73%	164,775,636
Dec 12, 2025	181.11	182.82	174.62	175.02	175.02	-3.27%	204,274,918
Dec 11, 2025	180.28	181.32	176.62	180.93	180.93	-1.55%	182,136,641
Dec 10, 2025	184.97	185.48	182.04	183.78	183.78	-0.64%	162,785,370
Dec 9, 2025	185.56	185.72	183.32	184.97	184.97	-0.31%	144,719,705
Dec 8, 2025	182.64	188.00	182.40	185.55	185.55	1.72%	204,378,106
Dec 5, 2025	183.89	184.66	180.91	182.41	182.41	-0.53%	143,971,098
Dec 4, 2025	181.62	184.52	179.96	183.38	183.38	2.11%	167,364,857
Dec 3, 2025	181.08	182.45	179.11	179.59	179.58	-1.03%	165,138,023
Dec 2, 2025	181.76	185.66	180.00	181.46	181.45	0.86%	182,632,230
Dec 1, 2025	174.76	180.30	173.68	179.92	179.91	1.65%	188,130,955
Nov 28, 2025	179.01	179.29	176.50	177.00	176.99	-1.81%	121,332,776
Nov 26, 2025	181.63	182.91	178.24	180.26	180.25	1.37%	183,852,010
Nov 25, 2025	174.91	178.16	169.55	177.82	177.81	-2.59%	320,600,271
Nov 24, 2025	179.49	183.50	176.48	182.55	182.54	2.05%	256,618,335