NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	208.94	209.06	200.92	204.64	204.64	-4.22%	168,416,196
Oct 29, 2026	214.36	215.33	212.08	213.66	213.66	-0.80%	77,568,070
Oct 28, 2026	219.92	219.99	214.47	215.38	215.38	-1.17%	93,030,154
Oct 27, 2026	218.31	219.19	215.53	217.94	217.94	0.90%	84,799,695
Oct 26, 2026	213.11	217.75	212.61	216.00	216.00	2.39%	90,829,293
Oct 23, 2026	210.99	213.85	210.18	210.96	210.96	-0.59%	80,189,765
Oct 22, 2026	217.13	218.88	211.26	212.21	212.21	-4.40%	125,407,615
Oct 21, 2026	220.96	222.19	217.66	221.97	221.97	2.54%	87,085,733
Oct 20, 2026	215.98	218.46	212.77	216.47	216.47	-0.29%	79,609,078
Oct 19, 2026	218.10	219.62	214.70	217.09	217.09	1.38%	98,684,721
Oct 16, 2026	216.56	218.68	213.32	214.13	214.13	-1.43%	121,252,522
Oct 15, 2026	215.30	218.47	212.85	217.23	217.23	-1.84%	127,087,854
Oct 14, 2026	225.53	226.00	219.64	221.30	221.30	-3.16%	118,730,083
Oct 13, 2026	224.34	228.64	223.06	228.52	228.52	0.97%	84,036,941
Oct 12, 2026	228.73	228.86	224.90	226.32	226.32	-1.29%	70,690,254
Oct 9, 2026	233.84	233.92	229.11	229.28	229.28	-0.52%	84,645,559
Oct 8, 2026	234.92	237.07	229.85	230.48	230.48	-2.94%	118,697,435
Oct 7, 2026	237.69	239.08	236.38	237.47	237.47	-0.74%	81,772,404
Oct 6, 2026	242.10	243.37	238.93	239.24	239.24	0.14%	101,701,855
Oct 5, 2026	236.09	240.10	235.15	238.90	238.90	2.12%	127,171,519
Oct 2, 2026	236.06	237.88	233.60	233.95	233.95	1.34%	135,167,817
Oct 1, 2026	229.98	232.29	228.16	230.86	230.86	1.09%	97,255,514
Sep 30, 2026	229.27	232.37	228.17	228.38	228.38	0.51%	121,732,188
Sep 29, 2026	230.97	232.82	227.03	227.21	227.21	-0.72%	101,494,933
Sep 28, 2026	229.75	233.21	228.04	228.86	228.86	1.68%	142,344,321
Sep 25, 2026	225.13	226.94	223.13	225.07	225.07	0.22%	89,947,712
Sep 24, 2026	222.08	224.94	221.09	224.58	224.58	-0.41%	77,469,856
Sep 23, 2026	228.03	228.95	224.02	225.51	225.51	-1.47%	89,547,290
Sep 22, 2026	226.85	229.98	226.50	228.87	228.87	0.66%	95,746,745
Sep 21, 2026	222.94	228.50	221.56	227.38	227.38	2.30%	109,806,067
Sep 18, 2026	219.35	222.73	218.03	222.27	222.27	1.34%	190,287,428
Sep 17, 2026	218.38	219.91	217.15	219.34	219.34	2.54%	94,191,263
Sep 16, 2026	214.14	216.76	212.50	213.90	213.90	0.82%	96,563,590
Sep 15, 2026	213.38	213.94	211.16	212.17	212.17	0.57%	88,059,658
Sep 14, 2026	211.24	212.77	208.93	210.96	210.96	-3.36%	132,267,244
Sep 11, 2026	221.24	222.00	218.15	218.29	218.29	-0.03%	89,060,140
Sep 10, 2026	220.53	220.99	217.20	218.36	218.36	-2.26%	105,768,001
Sep 9, 2026	225.28	226.18	223.46	223.67	223.42	-0.91%	82,955,478
Sep 8, 2026	233.11	233.71	224.85	225.73	225.48	-2.01%	122,965,555
Sep 4, 2026	231.09	234.76	229.63	230.36	230.10	0.84%	135,352,420
Sep 3, 2026	226.02	230.40	224.75	228.45	228.19	1.80%	134,681,610
Sep 2, 2026	218.79	227.95	218.48	224.41	224.16	3.21%	157,104,683
Sep 1, 2026	216.75	220.41	215.10	217.44	217.20	-1.51%	109,756,184
Aug 31, 2026	218.87	221.30	216.21	220.78	220.53	1.48%	124,702,660
Aug 28, 2026	227.36	229.26	216.81	217.55	217.31	-4.57%	195,116,417
Aug 27, 2026	222.86	230.47	220.90	227.98	227.73	8.74%	298,909,822
Aug 26, 2026	212.64	213.60	209.23	209.66	209.43	-1.59%	179,900,003
Aug 25, 2026	211.03	214.73	210.11	213.05	212.81	2.19%	122,309,019
Aug 24, 2026	215.53	215.59	207.25	208.48	208.25	-2.91%	135,187,288
Aug 21, 2026	218.42	218.74	214.50	214.72	214.48	-0.98%	98,869,300