NVDA(NVDA)
NVDA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $197.43 | $199.85 | $195.81 | $198.35 | 134.01M |
| 4/15/2026 | $196.54 | $200.40 | $195.74 | $198.87 | 185.34M |
| 4/14/2026 | $190.84 | $196.51 | $190.77 | $196.51 | 161.31M |
| 4/13/2026 | $186.03 | $189.66 | $185.74 | $189.31 | 133.65M |
| 4/10/2026 | $184.31 | $190.00 | $184.30 | $188.63 | 160.46M |
| 4/9/2026 | $181.84 | $184.08 | $180.62 | $183.91 | 116.43M |
| 4/8/2026 | $184.50 | $185.26 | $180.30 | $182.08 | 147.73M |
| 4/7/2026 | $175.73 | $178.23 | $173.66 | $178.10 | 132.53M |
| 4/6/2026 | $177.16 | $177.79 | $175.76 | $177.64 | 107.56M |
| 4/2/2026 | $172.18 | $177.49 | $171.37 | $177.39 | 143.14M |
| 4/1/2026 | $176.00 | $177.37 | $174.75 | $175.75 | 168.13M |
| 3/31/2026 | $166.97 | $174.62 | $166.96 | $174.40 | 226.18M |
| 3/30/2026 | $168.78 | $169.45 | $164.27 | $165.17 | 185.63M |
| 3/27/2026 | $170.00 | $170.97 | $167.01 | $167.52 | 196.21M |
| 3/26/2026 | $176.07 | $176.51 | $171.14 | $171.24 | 186.15M |
| 3/25/2026 | $177.10 | $181.22 | $176.85 | $178.68 | 162.60M |
| 3/24/2026 | $174.83 | $176.22 | $173.98 | $175.20 | 147.67M |
| 3/23/2026 | $177.26 | $178.37 | $174.76 | $175.64 | 182.84M |
| 3/20/2026 | $178.00 | $178.26 | $171.72 | $172.70 | 241.32M |
| 3/19/2026 | $178.01 | $179.98 | $175.79 | $178.56 | 170.97M |
| 3/18/2026 | $182.48 | $183.38 | $180.33 | $180.40 | 156.68M |
| 3/17/2026 | $185.06 | $185.40 | $181.68 | $181.93 | 182.50M |
| 3/16/2026 | $182.97 | $188.88 | $181.41 | $183.22 | 217.31M |
| 3/13/2026 | $184.92 | $186.09 | $179.94 | $180.25 | 160.99M |
| 3/12/2026 | $184.05 | $184.94 | $181.75 | $183.14 | 155.76M |
| 3/11/2026 | $185.91 | $187.62 | $184.45 | $186.03 | 145.28M |
| 3/10/2026 | $182.40 | $186.44 | $182.01 | $184.77 | 179.12M |
| 3/9/2026 | $176.83 | $182.91 | $175.56 | $182.65 | 177.21M |
| 3/6/2026 | $179.84 | $182.76 | $176.82 | $177.82 | 189.02M |
| 3/5/2026 | $181.17 | $184.06 | $177.88 | $183.34 | 198.78M |
| 3/4/2026 | $180.44 | $184.70 | $180.06 | $183.04 | 177.73M |
| 3/3/2026 | $178.49 | $180.90 | $176.92 | $180.05 | 178.10M |
| 3/2/2026 | $175.01 | $183.46 | $174.64 | $182.48 | 209.10M |
| 2/27/2026 | $181.25 | $182.59 | $176.38 | $177.19 | 311.64M |
| 2/26/2026 | $194.27 | $194.29 | $184.32 | $184.89 | 360.81M |
| 2/25/2026 | $194.45 | $197.63 | $193.79 | $195.56 | 250.64M |
| 2/24/2026 | $191.49 | $193.77 | $187.40 | $192.85 | 175.12M |
| 2/23/2026 | $191.40 | $193.95 | $189.58 | $191.55 | 171.58M |
| 2/20/2026 | $186.57 | $190.33 | $185.94 | $189.82 | 178.42M |
| 2/19/2026 | $187.06 | $188.43 | $185.66 | $187.90 | 126.55M |
| 2/18/2026 | $188.75 | $190.37 | $186.76 | $187.98 | 164.75M |
| 2/17/2026 | $181.75 | $187.15 | $179.18 | $184.97 | 162.28M |
| 2/13/2026 | $187.48 | $187.50 | $181.59 | $182.81 | 161.89M |
| 2/12/2026 | $193.03 | $193.61 | $186.51 | $186.94 | 189.93M |
| 2/11/2026 | $192.45 | $193.26 | $188.77 | $190.05 | 144.19M |
| 2/10/2026 | $191.38 | $192.48 | $188.12 | $188.54 | 136.76M |
| 2/9/2026 | $184.26 | $193.66 | $183.95 | $190.04 | 196.39M |
| 2/6/2026 | $176.69 | $187.00 | $174.60 | $185.41 | 231.35M |
| 2/5/2026 | $174.93 | $176.82 | $171.03 | $171.88 | 206.31M |
| 2/4/2026 | $179.46 | $179.58 | $171.91 | $174.19 | 207.01M |
| 2/3/2026 | $186.24 | $186.27 | $176.23 | $180.34 | 204.02M |
| 2/2/2026 | $187.20 | $190.30 | $184.88 | $185.61 | 165.79M |
| 1/30/2026 | $191.21 | $194.49 | $189.47 | $191.13 | 179.49M |
| 1/29/2026 | $191.34 | $193.48 | $186.06 | $192.51 | 171.76M |
| 1/28/2026 | $191.27 | $192.35 | $189.84 | $191.52 | 148.55M |
| 1/27/2026 | $187.24 | $190.00 | $185.70 | $188.52 | 143.71M |
| 1/26/2026 | $187.16 | $189.12 | $185.99 | $186.47 | 124.80M |
| 1/23/2026 | $187.50 | $189.60 | $186.82 | $187.67 | 142.75M |
| 1/22/2026 | $184.75 | $186.17 | $183.93 | $184.84 | 139.64M |
| 1/21/2026 | $179.05 | $185.38 | $178.40 | $183.32 | 200.38M |
| 1/20/2026 | $181.90 | $182.38 | $177.61 | $178.07 | 223.35M |