NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	214.53	214.87	204.33	205.10	205.10	-6.20%	218,779,711
Jun 4, 2026	213.91	221.60	210.97	218.66	218.66	1.94%	169,022,152
Jun 3, 2026	221.72	222.82	214.51	214.75	214.50	-3.62%	160,907,001
Jun 2, 2026	227.18	232.28	221.35	222.82	222.56	-0.69%	193,362,903
Jun 1, 2026	215.73	224.87	215.70	224.36	224.10	6.26%	212,850,685
May 29, 2026	214.58	217.86	211.13	211.14	210.89	-1.45%	289,410,623
May 28, 2026	211.28	215.52	211.22	214.25	214.00	0.78%	143,996,048
May 27, 2026	214.12	214.15	208.78	212.60	212.35	-1.05%	167,601,172
May 26, 2026	216.54	218.18	212.00	214.86	214.61	-0.22%	187,202,576
May 22, 2026	220.90	221.01	214.80	215.33	215.08	-1.90%	169,275,710
May 21, 2026	222.29	227.40	217.93	219.51	219.25	-1.77%	203,381,760
May 20, 2026	223.18	226.13	220.50	223.47	223.21	1.30%	184,201,587
May 19, 2026	219.62	224.48	217.91	220.61	220.35	-0.77%	140,948,207
May 18, 2026	229.87	230.00	218.37	222.32	222.06	-1.33%	146,280,896
May 15, 2026	229.76	231.50	224.24	225.32	225.06	-4.42%	180,977,639
May 14, 2026	229.85	236.54	229.30	235.74	235.47	4.39%	180,782,857
May 13, 2026	224.93	227.84	221.57	225.83	225.57	2.29%	150,405,386
May 12, 2026	218.55	223.75	214.92	220.78	220.52	0.61%	159,176,619
May 11, 2026	214.04	222.30	213.89	219.44	219.18	1.97%	160,685,774
May 8, 2026	213.03	217.80	212.89	215.20	214.95	1.75%	136,421,361
May 7, 2026	208.34	214.20	206.50	211.50	211.25	1.77%	168,307,873
May 6, 2026	199.89	208.27	198.61	207.83	207.59	5.77%	188,362,812
May 5, 2026	199.30	200.24	196.03	196.50	196.27	-1.00%	113,406,620
May 4, 2026	199.50	201.73	194.74	198.48	198.25	0.02%	125,368,092
May 1, 2026	201.28	203.00	197.12	198.45	198.22	-0.56%	128,646,996
Apr 30, 2026	209.93	210.30	198.70	199.57	199.34	-4.63%	225,239,156
Apr 29, 2026	212.70	212.72	207.58	209.25	209.01	-1.84%	123,711,821
Apr 28, 2026	209.49	214.73	208.20	213.17	212.92	-1.59%	180,275,363
Apr 27, 2026	209.65	216.83	207.38	216.61	216.36	4.00%	187,172,421
Apr 24, 2026	199.96	210.95	199.81	208.27	208.03	4.32%	214,134,441
Apr 23, 2026	202.46	203.83	197.22	199.64	199.41	-1.41%	113,561,830
Apr 22, 2026	200.99	202.50	199.00	202.50	202.26	1.31%	107,501,042
Apr 21, 2026	202.13	202.75	199.00	199.88	199.65	-1.08%	107,945,302
Apr 20, 2026	199.98	202.17	197.84	202.06	201.82	0.19%	119,381,388
Apr 17, 2026	199.90	201.70	199.27	201.68	201.45	1.68%	160,324,416
Apr 16, 2026	197.43	199.85	195.81	198.35	198.12	-0.26%	134,012,859
Apr 15, 2026	196.54	200.40	195.74	198.87	198.64	1.20%	185,338,388
Apr 14, 2026	190.84	196.51	190.77	196.51	196.28	3.80%	161,307,010
Apr 13, 2026	186.03	189.66	185.74	189.31	189.09	0.36%	133,648,180
Apr 10, 2026	184.31	190.00	184.30	188.63	188.41	2.57%	160,459,524
Apr 9, 2026	181.84	184.08	180.62	183.91	183.70	1.01%	116,428,523
Apr 8, 2026	184.50	185.26	180.30	182.08	181.87	2.23%	147,732,686
Apr 7, 2026	175.73	178.23	173.66	178.10	177.89	0.26%	132,534,902
Apr 6, 2026	177.16	177.79	175.76	177.64	177.43	0.14%	107,564,279
Apr 2, 2026	172.18	177.49	171.37	177.39	177.18	0.93%	143,143,157
Apr 1, 2026	176.00	177.37	174.75	175.75	175.55	0.77%	168,132,005
Mar 31, 2026	166.97	174.62	166.96	174.40	174.20	5.59%	226,181,301
Mar 30, 2026	168.78	169.45	164.27	165.17	164.98	-1.40%	185,626,992
Mar 27, 2026	170.00	170.97	167.01	167.52	167.32	-2.17%	196,212,684
Mar 26, 2026	176.07	176.51	171.14	171.24	171.04	-4.16%	186,152,232