NVIDIA Corp (NVDA)

177.82
-5.52 (-3.01%)
NASDAQ · Last Trade: Mar 7th, 2:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/2026179.84182.76176.82177.82188,485,677177.82
3/05/2026181.17184.06177.88183.34198,227,608183.34
3/04/2026180.44184.70180.06183.04177,555,545183.04
3/03/2026178.49180.90176.92180.05177,588,508180.05
3/02/2026175.01183.46174.64182.48208,911,142182.48
2/27/2026181.25182.59176.38177.10311,781,891177.10
2/26/2026194.27194.29184.31184.89359,784,382184.89
2/25/2026194.45197.63193.79195.56243,414,182195.56
2/24/2026191.49193.77187.40192.85174,735,128192.85
2/23/2026191.40193.95189.57191.55171,085,408191.55
2/20/2026186.57190.33185.94189.82178,422,341189.82
2/19/2026187.05188.43185.66187.90125,902,454187.90
2/18/2026188.75190.37186.76187.98164,438,759187.98
2/17/2026181.75187.15179.18184.97161,672,389184.97
2/13/2026187.48187.50181.59182.81161,892,654182.81
2/12/2026193.03193.61186.51186.94189,310,625186.94
2/11/2026192.45193.26188.77190.05143,856,675190.05
2/10/2026191.38192.48188.12188.54136,467,279188.54
2/09/2026184.26198.72183.95190.04196,142,994190.04
2/06/2026176.69187.00174.60185.41231,346,242185.41
2/05/2026174.93176.81171.03171.88204,829,486171.88
2/04/2026179.46179.58171.91174.19206,472,518174.19
2/03/2026186.24186.27176.23180.34203,499,952180.34
2/02/2026187.20190.30184.88185.61164,971,563185.61
1/30/2026191.21194.49189.47191.13179,490,683191.13
1/29/2026191.34193.48186.06192.51171,183,567192.51
1/28/2026191.27192.35189.84191.52147,368,742191.52
1/27/2026187.24190.00185.70188.52143,237,331188.52
1/26/2026187.16189.12186.00186.47124,489,446186.47
1/23/2026187.50189.60186.82187.67142,758,740187.67
1/22/2026184.75186.17183.93184.84145,354,236184.84
1/21/2026179.05185.38178.40183.32200,258,299183.32
1/20/2026181.90182.38177.61178.07222,637,351178.07
1/16/2026189.07190.44186.08186.23188,111,948186.23
1/15/2026186.50189.70186.33187.05206,691,586187.05
1/14/2026184.32184.46180.80183.16159,263,954183.16
1/13/2026184.99188.11183.40185.81159,763,952185.81
1/12/2026183.22187.12183.02184.94137,661,032184.94
1/09/2026185.08186.34183.67184.86131,448,430184.86
1/08/2026189.11189.55183.71185.04172,074,778185.04
1/07/2026188.57191.37186.56189.11153,227,303189.11
1/06/2026190.52192.17186.82187.24176,149,245187.24
1/05/2026191.76193.63186.15188.12184,056,068188.12
1/02/2026189.84192.93188.26188.85148,240,741188.85
12/31/2025189.57190.56186.49186.50120,100,795186.50
12/30/2025188.24188.99186.93187.5497,349,012187.54
12/29/2025187.71188.75185.91188.22119,746,553188.22
12/26/2025189.92192.69188.00190.53139,743,257190.53
12/24/2025187.94188.91186.59188.6165,529,478188.61
12/23/2025182.97189.33182.90189.21174,234,997189.21
12/22/2025183.92184.16182.35183.69128,700,072183.69
12/19/2025176.66181.45176.34180.99325,325,999180.99
12/18/2025174.53176.15171.82174.14175,571,946174.14
12/17/2025176.10176.13170.31170.94222,232,074170.94
12/16/2025176.26178.49174.90177.72148,205,337177.72
12/15/2025177.94178.41175.03176.29164,283,095176.29
12/12/2025181.11182.82174.62175.02204,800,261175.02
12/11/2025180.27181.32176.62180.93182,014,830180.93
12/10/2025184.97185.48182.03183.78162,165,648183.78
12/09/2025185.56185.72183.32184.97144,325,071184.97
12/08/2025182.64188.00182.40185.55201,843,979185.55