NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	194.27	194.29	184.58	187.87	-	-3.93%	214,622,695
Feb 25, 2026	194.45	197.63	193.79	195.56	195.56	1.41%	245,941,963
Feb 24, 2026	191.49	193.77	187.40	192.85	192.85	0.68%	175,123,602
Feb 23, 2026	191.40	193.95	189.58	191.55	191.55	0.91%	171,584,839
Feb 20, 2026	186.57	190.33	185.94	189.82	189.82	1.02%	178,422,337
Feb 19, 2026	187.06	188.43	185.66	187.90	187.90	-0.04%	126,554,526
Feb 18, 2026	188.75	190.37	186.76	187.98	187.98	1.63%	164,749,125
Feb 17, 2026	181.75	187.15	179.18	184.97	184.97	1.18%	162,276,860
Feb 13, 2026	187.48	187.50	181.59	182.81	182.81	-2.21%	161,888,021
Feb 12, 2026	193.03	193.61	186.51	186.94	186.94	-1.64%	189,932,491
Feb 11, 2026	192.45	193.26	188.77	190.05	190.05	0.80%	144,192,685
Feb 10, 2026	191.38	192.48	188.12	188.54	188.54	-0.79%	136,764,825
Feb 9, 2026	184.26	193.66	183.95	190.04	190.04	2.50%	196,387,351
Feb 6, 2026	176.69	187.00	174.60	185.41	185.41	7.87%	231,346,241
Feb 5, 2026	174.93	176.82	171.03	171.88	171.88	-1.33%	206,312,890
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