NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	229.76	231.50	224.24	225.32	225.32	-4.42%	174,909,003
May 14, 2026	229.85	236.54	229.30	235.74	235.74	4.39%	180,782,857
May 13, 2026	224.93	227.84	221.57	225.83	225.83	2.29%	150,405,386
May 12, 2026	218.55	223.75	214.92	220.78	220.78	0.61%	159,176,619
May 11, 2026	214.04	222.30	213.89	219.44	219.44	1.97%	160,685,774
May 8, 2026	213.03	217.80	212.89	215.20	215.20	1.75%	136,421,361
May 7, 2026	208.34	214.20	206.50	211.50	211.50	1.77%	168,307,873
May 6, 2026	199.89	208.27	198.61	207.83	207.83	5.77%	188,362,812
May 5, 2026	199.30	200.24	196.03	196.50	196.50	-1.00%	113,406,620
May 4, 2026	199.50	201.73	194.74	198.48	198.48	0.02%	125,368,092
May 1, 2026	201.28	203.00	197.12	198.45	198.45	-0.56%	128,646,996
Apr 30, 2026	209.93	210.30	198.70	199.57	199.57	-4.63%	225,239,156
Apr 29, 2026	212.70	212.72	207.58	209.25	209.25	-1.84%	123,711,821
Apr 28, 2026	209.49	214.73	208.20	213.17	213.17	-1.59%	180,275,363
Apr 27, 2026	209.65	216.83	207.38	216.61	216.61	4.00%	187,172,421
Apr 24, 2026	199.96	210.95	199.81	208.27	208.27	4.32%	214,134,441
Apr 23, 2026	202.46	203.83	197.22	199.64	199.64	-1.41%	113,561,830
Apr 22, 2026	200.99	202.50	199.00	202.50	202.50	1.31%	107,501,042
Apr 21, 2026	202.13	202.75	199.00	199.88	199.88	-1.08%	107,945,302
Apr 20, 2026	199.98	202.17	197.84	202.06	202.06	0.19%	119,381,388
Apr 17, 2026	199.90	201.70	199.27	201.68	201.68	1.68%	160,324,416
Apr 16, 2026	197.43	199.85	195.81	198.35	198.35	-0.26%	134,012,859
Apr 15, 2026	196.54	200.40	195.74	198.87	198.87	1.20%	185,338,388
Apr 14, 2026	190.84	196.51	190.77	196.51	196.51	3.80%	161,307,010
Apr 13, 2026	186.03	189.66	185.74	189.31	189.31	0.36%	133,648,180
Apr 10, 2026	184.31	190.00	184.30	188.63	188.63	2.57%	160,459,524
Apr 9, 2026	181.84	184.08	180.62	183.91	183.91	1.01%	116,428,523
Apr 8, 2026	184.50	185.26	180.30	182.08	182.08	2.23%	147,732,686
Apr 7, 2026	175.73	178.23	173.66	178.10	178.10	0.26%	132,534,902
Apr 6, 2026	177.16	177.79	175.76	177.64	177.64	0.14%	107,564,279
Apr 2, 2026	172.18	177.49	171.37	177.39	177.39	0.93%	143,143,157
Apr 1, 2026	176.00	177.37	174.75	175.75	175.75	0.77%	168,132,005
Mar 31, 2026	166.97	174.62	166.96	174.40	174.40	5.59%	226,181,301
Mar 30, 2026	168.78	169.45	164.27	165.17	165.17	-1.40%	185,626,992
Mar 27, 2026	170.00	170.97	167.01	167.52	167.52	-2.17%	196,212,684
Mar 26, 2026	176.07	176.51	171.14	171.24	171.24	-4.16%	186,152,232
Mar 25, 2026	177.10	181.22	176.85	178.68	178.68	1.99%	162,602,054
Mar 24, 2026	174.83	176.22	173.98	175.20	175.20	-0.25%	147,667,844
Mar 23, 2026	177.26	178.37	174.76	175.64	175.64	1.70%	182,836,294
Mar 20, 2026	178.00	178.26	171.72	172.70	172.70	-3.28%	241,323,528
Mar 19, 2026	178.01	179.98	175.79	178.56	178.56	-1.02%	170,968,527
Mar 18, 2026	182.48	183.38	180.33	180.40	180.40	-0.84%	156,683,136
Mar 17, 2026	185.06	185.40	181.68	181.93	181.93	-0.70%	182,497,757
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