NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	181.17	184.06	177.88	183.34	183.33	0.16%	198,779,729
Mar 4, 2026	180.44	184.70	180.06	183.04	183.03	1.66%	177,731,198
Mar 3, 2026	178.49	180.90	176.92	180.05	180.04	-1.33%	178,099,430
Mar 2, 2026	175.01	183.46	174.64	182.48	182.47	2.99%	209,095,331
Feb 27, 2026	181.25	182.59	176.38	177.19	177.18	-4.16%	311,636,494
Feb 26, 2026	194.27	194.29	184.32	184.89	184.88	-5.46%	360,807,907
Feb 25, 2026	194.45	197.63	193.79	195.56	195.55	1.41%	250,637,102
Feb 24, 2026	191.49	193.77	187.40	192.85	192.84	0.68%	175,123,602
Feb 23, 2026	191.40	193.95	189.58	191.55	191.54	0.91%	171,584,839
Feb 20, 2026	186.57	190.33	185.94	189.82	189.81	1.02%	178,422,337
Feb 19, 2026	187.06	188.43	185.66	187.90	187.89	-0.04%	126,554,526
Feb 18, 2026	188.75	190.37	186.76	187.98	187.97	1.63%	164,749,125
Feb 17, 2026	181.75	187.15	179.18	184.97	184.96	1.18%	162,276,860
Feb 13, 2026	187.48	187.50	181.59	182.81	182.80	-2.21%	161,888,021
Feb 12, 2026	193.03	193.61	186.51	186.94	186.93	-1.64%	189,932,491
Feb 11, 2026	192.45	193.26	188.77	190.05	190.04	0.80%	144,192,685
Feb 10, 2026	191.38	192.48	188.12	188.54	188.53	-0.79%	136,764,825
Feb 9, 2026	184.26	193.66	183.95	190.04	190.03	2.50%	196,387,351
Feb 6, 2026	176.69	187.00	174.60	185.41	185.40	7.87%	231,346,241
Feb 5, 2026	174.93	176.82	171.03	171.88	171.87	-1.33%	206,312,890
Feb 4, 2026	179.46	179.58	171.91	174.19	174.18	-3.41%	207,014,116
Feb 3, 2026	186.24	186.27	176.23	180.34	180.33	-2.84%	204,019,589
Feb 2, 2026	187.20	190.30	184.88	185.61	185.60	-2.89%	165,794,054
Jan 30, 2026	191.21	194.49	189.47	191.13	191.12	-0.72%	179,489,463
Jan 29, 2026	191.34	193.48	186.06	192.51	192.50	0.52%	171,764,375
Jan 28, 2026	191.27	192.35	189.84	191.52	191.51	1.59%	148,552,677
Jan 27, 2026	187.24	190.00	185.70	188.52	188.51	1.10%	143,711,557
Jan 26, 2026	187.16	189.12	185.99	186.47	186.46	-0.64%	124,799,649
Jan 23, 2026	187.50	189.60	186.82	187.67	187.66	1.53%	142,748,076
Jan 22, 2026	184.75	186.17	183.93	184.84	184.83	0.83%	139,636,626