NVIDIA Corp (NVDA)

226.15
-3.13 (-1.37%)
NASDAQ · Last Trade: Oct 12th, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/2026233.84233.92229.11229.2884,645,560229.28
10/08/2026234.92237.07229.85230.48118,626,072230.48
10/07/2026237.69239.08236.38237.4781,642,823237.47
10/06/2026242.10243.37238.93239.24101,545,425239.24
10/05/2026236.09240.10235.15238.90126,847,389238.90
10/02/2026236.05237.88233.60233.95135,277,161233.95
10/01/2026229.98232.28228.16230.8698,510,188230.86
9/30/2026229.27232.37228.17228.38121,591,988228.38
9/29/2026230.97232.82227.03227.21101,337,203227.21
9/28/2026229.75233.21228.04228.86142,174,603228.86
9/25/2026225.13226.94223.13225.0789,947,713225.07
9/24/2026222.08224.94221.09224.5877,406,071224.58
9/23/2026228.03228.95224.02225.5189,430,971225.51
9/22/2026226.85229.98226.50228.8795,809,484228.87
9/21/2026222.93228.50221.56227.38161,549,347227.38
9/18/2026219.35222.73218.03222.27190,287,636222.27
9/17/2026218.38219.91217.15219.3494,120,164219.34
9/16/2026214.14216.76212.50213.9096,358,330213.90
9/15/2026213.38213.94211.16212.1789,467,640212.17
9/14/2026211.24212.77208.93210.96132,114,203210.96
9/11/2026221.24222.00218.15218.2989,060,140218.29
9/10/2026220.52220.99217.20218.36106,619,198218.36
9/09/2026225.27226.18223.46223.6783,018,354223.42
9/08/2026233.11233.71224.85225.73122,793,622225.48
9/04/2026231.09234.76229.63230.36135,352,425230.10
9/03/2026226.02230.40224.75228.45134,557,037228.19
9/02/2026218.78227.95218.48224.41156,883,696224.16
9/01/2026216.75220.41215.10217.44109,628,092217.20
8/31/2026218.87221.30216.21220.78124,532,611220.53
8/28/2026227.36229.26216.81217.55195,116,425217.31
8/27/2026222.86230.47220.90227.98298,889,759227.72
8/26/2026212.64213.60209.23209.66178,242,236209.43
8/25/2026211.03214.73210.11213.05122,114,988212.81
8/24/2026215.53215.59207.25208.48136,508,392208.25
8/21/2026218.42218.74214.50214.7298,870,368214.48
8/20/2026218.36219.86215.66216.8592,387,388216.61
8/19/2026221.67222.87216.76217.5697,929,010217.32
8/18/2026220.45221.64218.69219.74102,984,224219.49
8/17/2026225.98227.92224.86225.0193,573,390224.76
8/14/2026226.76227.49224.50225.1675,680,871224.91
8/13/2026225.05227.23223.71225.3098,815,440225.05
8/12/2026221.04225.10220.20224.09108,672,578223.84
8/11/2026222.17222.20216.20217.50101,224,732217.26
8/10/2026223.40224.14216.77217.55115,687,096217.31
8/07/2026221.54224.76220.66223.96105,669,440223.71
8/06/2026221.53223.63217.00218.99114,345,875218.75
8/05/2026216.86222.22216.40219.22157,980,000218.97
8/04/2026211.30213.06209.05211.94134,802,344211.70
8/03/2026197.69208.74196.85206.64128,698,774206.41
7/31/2026198.44202.00194.95200.75139,991,361200.53
7/30/2026193.45197.25191.52195.04128,805,368194.82
7/29/2026195.84197.07190.01190.01147,451,344189.80
7/28/2026195.00198.70192.74197.01133,762,588196.79
7/27/2026208.20208.75195.44196.51154,206,540196.29
7/24/2026207.45211.91204.81206.84114,836,806206.61
7/23/2026209.46210.87205.96208.76110,585,139208.53
7/22/2026205.81214.39204.95212.06137,671,930211.82
7/21/2026207.54208.65204.01207.29108,593,073207.06
7/20/2026205.87207.74202.28203.2888,676,894203.05
7/17/2026202.64206.65197.97202.81144,281,913202.58
7/16/2026210.17211.08205.84207.40122,961,181207.17
7/15/2026211.96213.81206.04212.50124,695,396212.26
7/14/2026208.20212.55203.80211.80124,165,634211.56
7/13/2026208.54210.57203.00203.53121,168,777203.30