NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	182.48	183.38	180.33	180.40	180.40	-0.84%	154,412,117
Mar 17, 2026	185.06	185.40	181.68	181.93	181.93	-0.70%	181,979,995
Mar 16, 2026	182.97	188.88	181.41	183.22	183.22	1.65%	217,307,380
Mar 13, 2026	184.92	186.09	179.94	180.25	180.25	-1.58%	160,988,424
Mar 12, 2026	184.05	184.94	181.75	183.14	183.14	-1.55%	155,762,663
Mar 11, 2026	185.91	187.62	184.45	186.03	186.03	0.68%	145,280,386
Mar 10, 2026	182.40	186.44	182.01	184.77	184.76	1.16%	179,118,528
Mar 9, 2026	176.83	182.91	175.56	182.65	182.64	2.72%	177,213,588
Mar 6, 2026	179.84	182.76	176.82	177.82	177.81	-3.01%	189,021,949
Mar 5, 2026	181.17	184.06	177.88	183.34	183.33	0.16%	198,779,729
Mar 4, 2026	180.44	184.70	180.06	183.04	183.03	1.66%	177,731,198
Mar 3, 2026	178.49	180.90	176.92	180.05	180.04	-1.33%	178,099,430
Mar 2, 2026	175.01	183.46	174.64	182.48	182.47	2.99%	209,095,331
Feb 27, 2026	181.25	182.59	176.38	177.19	177.18	-4.16%	311,636,494
Feb 26, 2026	194.27	194.29	184.32	184.89	184.88	-5.46%	360,807,907
Feb 25, 2026	194.45	197.63	193.79	195.56	195.55	1.41%	250,637,102
Feb 24, 2026	191.49	193.77	187.40	192.85	192.84	0.68%	175,123,602
Feb 23, 2026	191.40	193.95	189.58	191.55	191.54	0.91%	171,584,839
Feb 20, 2026	186.57	190.33	185.94	189.82	189.81	1.02%	178,422,337
Feb 19, 2026	187.06	188.43	185.66	187.90	187.89	-0.04%	126,554,526
Feb 18, 2026	188.75	190.37	186.76	187.98	187.97	1.63%	164,749,125
Feb 17, 2026	181.75	187.15	179.18	184.97	184.96	1.18%	162,276,860
Feb 13, 2026	187.48	187.50	181.59	182.81	182.80	-2.21%	161,888,021
Feb 12, 2026	193.03	193.61	186.51	186.94	186.93	-1.64%	189,932,491
Feb 11, 2026	192.45	193.26	188.77	190.05	190.04	0.80%	144,192,685
Feb 10, 2026	191.38	192.48	188.12	188.54	188.53	-0.79%	136,764,825
Feb 9, 2026	184.26	193.66	183.95	190.04	190.03	2.50%	196,387,351
Feb 6, 2026	176.69	187.00	174.60	185.41	185.40	7.87%	231,346,241
Feb 5, 2026	174.93	176.82	171.03	171.88	171.87	-1.33%	206,312,890
Feb 4, 2026	179.46	179.58	171.91	174.19	174.18	-3.41%	207,014,116
Feb 3, 2026	186.24	186.27	176.23	180.34	180.33	-2.84%	204,019,589
Feb 2, 2026	187.20	190.30	184.88	185.61	185.60	-2.89%	165,794,054
Jan 30, 2026	191.21	194.49	189.47	191.13	191.12	-0.72%	179,489,463
Jan 29, 2026	191.34	193.48	186.06	192.51	192.50	0.52%	171,764,375
Jan 28, 2026	191.27	192.35	189.84	191.52	191.51	1.59%	148,552,677
Jan 27, 2026	187.24	190.00	185.70	188.52	188.51	1.10%	143,711,557
Jan 26, 2026	187.16	189.12	185.99	186.47	186.46	-0.64%	124,799,649
Jan 23, 2026	187.50	189.60	186.82	187.67	187.66	1.53%	142,748,076
Jan 22, 2026	184.75	186.17	183.93	184.84	184.83	0.83%	139,636,626
Jan 21, 2026	179.05	185.38	178.40	183.32	183.31	2.95%	200,380,959
Jan 20, 2026	181.90	182.38	177.61	178.07	178.06	-4.38%	223,345,257
Jan 16, 2026	189.08	190.44	186.08	186.23	186.22	-0.44%	187,967,169
Jan 15, 2026	186.50	189.70	186.33	187.05	187.04	2.13%	206,188,642
Jan 14, 2026	184.32	184.46	180.80	183.14	183.13	-1.44%	159,586,135
Jan 13, 2026	185.00	188.11	183.40	185.81	185.80	0.47%	160,128,939
Jan 12, 2026	183.22	187.12	183.02	184.94	184.93	0.04%	137,968,453
Jan 9, 2026	185.08	186.34	183.67	184.86	184.85	-0.10%	131,327,534
Jan 8, 2026	189.11	189.55	183.71	185.04	185.03	-2.15%	172,457,048
Jan 7, 2026	188.57	191.37	186.56	189.11	189.10	1.00%	153,543,174
Jan 6, 2026	190.52	192.17	186.82	187.24	187.23	-0.47%	176,862,604