NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	231.09	234.76	229.63	230.36	230.36	0.84%	135,352,420
Sep 3, 2026	226.02	230.40	224.75	228.45	228.45	1.80%	134,681,610
Sep 2, 2026	218.79	227.95	218.48	224.41	224.41	3.21%	157,104,683
Sep 1, 2026	216.75	220.41	215.10	217.44	217.44	-1.51%	109,756,184
Aug 31, 2026	218.87	221.30	216.21	220.78	220.78	1.48%	124,702,660
Aug 28, 2026	227.36	229.26	216.81	217.55	217.55	-4.57%	195,116,417
Aug 27, 2026	222.86	230.47	220.90	227.98	227.98	8.74%	298,909,822
Aug 26, 2026	212.64	213.60	209.23	209.66	209.66	-1.59%	179,900,003
Aug 25, 2026	211.03	214.73	210.11	213.05	213.05	2.19%	122,309,019
Aug 24, 2026	215.53	215.59	207.25	208.48	208.48	-2.91%	135,187,288
Aug 21, 2026	218.42	218.74	214.50	214.72	214.72	-0.98%	98,869,300
Aug 20, 2026	218.36	219.86	215.66	216.85	216.85	-0.33%	92,457,037
Aug 19, 2026	221.67	222.87	216.76	217.56	217.56	-0.99%	96,797,314
Aug 18, 2026	220.45	221.64	218.69	219.74	219.74	-2.34%	103,128,247
Aug 17, 2026	225.98	227.92	224.86	225.01	225.01	-0.07%	93,678,685
Aug 14, 2026	226.77	227.49	224.50	225.16	225.16	-0.06%	75,680,870
Aug 13, 2026	225.06	227.23	223.71	225.30	225.30	0.54%	98,867,226
Aug 12, 2026	221.04	225.10	220.20	224.09	224.09	3.03%	108,783,636
Aug 11, 2026	222.17	222.20	216.20	217.50	217.50	-0.02%	101,273,148
Aug 10, 2026	223.40	224.14	216.77	217.55	217.55	-2.86%	115,846,596
Aug 7, 2026	221.54	224.76	220.66	223.96	223.96	2.27%	105,669,440
Aug 6, 2026	221.53	223.63	217.00	218.99	218.99	-0.10%	113,940,644
Aug 5, 2026	216.86	222.22	216.40	219.22	219.22	3.43%	158,187,403
Aug 4, 2026	211.30	213.06	209.05	211.94	211.94	2.56%	134,921,997
Aug 3, 2026	197.69	208.74	196.85	206.64	206.64	2.93%	128,406,883
Jul 31, 2026	198.44	202.00	194.95	200.75	200.75	2.93%	139,961,152
Jul 30, 2026	193.45	197.25	191.52	195.04	195.04	2.65%	129,010,151
Jul 29, 2026	195.85	197.07	190.01	190.01	190.01	-3.55%	147,680,809
Jul 28, 2026	195.00	198.70	192.74	197.01	197.01	0.25%	134,111,494
Jul 27, 2026	208.20	208.75	195.44	196.51	196.51	-4.99%	154,353,698
Jul 24, 2026	207.45	211.91	204.81	206.84	206.84	-0.92%	114,836,805
Jul 23, 2026	209.46	210.87	205.96	208.76	208.76	-1.56%	110,505,328
Jul 22, 2026	205.81	214.39	204.95	212.06	212.06	2.30%	137,645,596
Jul 21, 2026	207.54	208.65	204.01	207.29	207.29	1.97%	108,685,563
Jul 20, 2026	205.87	207.74	202.28	203.28	203.28	0.23%	88,701,540
Jul 17, 2026	202.64	206.65	197.97	202.81	202.81	-2.21%	144,281,910
Jul 16, 2026	210.17	211.08	205.85	207.40	207.40	-2.40%	122,986,074
Jul 15, 2026	211.96	213.81	206.04	212.50	212.50	0.33%	124,797,151
Jul 14, 2026	208.20	212.55	203.80	211.80	211.80	4.06%	124,379,646
Jul 13, 2026	208.54	210.57	203.00	203.53	203.53	-3.52%	121,411,018
Jul 10, 2026	202.00	211.00	201.92	210.96	210.96	4.03%	148,421,001
Jul 9, 2026	204.46	204.59	198.96	202.78	202.78	-0.66%	132,037,359
Jul 8, 2026	195.18	205.16	195.06	204.12	204.12	3.65%	147,419,133
Jul 7, 2026	192.37	198.41	191.14	196.93	196.93	0.71%	124,154,574
Jul 6, 2026	194.42	197.55	193.99	195.55	195.55	0.37%	108,999,015
Jul 2, 2026	197.14	200.06	192.35	194.83	194.83	-1.39%	142,385,548
Jul 1, 2026	196.20	199.85	193.45	197.58	197.58	-1.25%	146,147,597
Jun 30, 2026	197.24	200.63	195.11	200.09	200.09	2.63%	166,476,665
Jun 29, 2026	193.85	196.18	189.80	194.97	194.97	1.27%	148,835,724
Jun 26, 2026	193.12	195.55	191.22	192.53	192.53	-1.64%	179,304,147