NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	194.42	197.55	193.99	195.55	195.55	0.37%	108,743,169
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
Jun 25, 2026	200.08	200.80	192.13	195.74	195.74	-1.64%	150,205,647
Jun 24, 2026	200.12	201.67	196.58	199.00	199.00	-0.52%	151,810,704
Jun 23, 2026	202.17	203.77	200.00	200.04	200.04	-4.13%	153,496,196
Jun 22, 2026	211.44	213.99	207.72	208.65	208.65	-0.97%	122,041,419
Jun 18, 2026	207.33	211.39	206.50	210.69	210.69	2.95%	241,272,013
Jun 17, 2026	208.53	209.21	203.08	204.65	204.65	-1.33%	128,363,473
Jun 16, 2026	211.18	211.49	207.29	207.41	207.41	-2.37%	125,694,100
Jun 15, 2026	208.92	212.71	208.34	212.45	212.45	3.54%	149,936,688
Jun 12, 2026	204.86	207.07	203.44	205.19	205.19	0.16%	112,345,314
Jun 11, 2026	201.49	205.66	199.54	204.87	204.87	2.22%	158,643,204
Jun 10, 2026	204.43	207.22	199.92	200.42	200.42	-3.73%	161,746,587
Jun 9, 2026	210.62	211.40	199.34	208.19	208.19	-0.22%	180,962,450
Jun 8, 2026	210.18	210.47	206.00	208.64	208.64	1.73%	138,372,837
Jun 5, 2026	214.53	214.87	204.33	205.10	205.10	-6.20%	219,655,531
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