NVIDIA CorporationNVDANASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $175.01 | $183.46 | $174.64 | $182.48 | 206.47M |
| 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 |
| 1/16/2026 | $189.08 | $190.44 | $186.08 | $186.23 | 187.97M |
| 1/15/2026 | $186.50 | $189.70 | $186.33 | $187.05 | 206.19M |
| 1/14/2026 | $184.32 | $184.46 | $180.80 | $183.14 | 159.59M |
| 1/13/2026 | $185.00 | $188.11 | $183.40 | $185.81 | 160.13M |
| 1/12/2026 | $183.22 | $187.12 | $183.02 | $184.94 | 137.97M |
| 1/9/2026 | $185.08 | $186.34 | $183.67 | $184.86 | 131.33M |
| 1/8/2026 | $189.11 | $189.55 | $183.71 | $185.04 | 172.46M |
| 1/7/2026 | $188.57 | $191.37 | $186.56 | $189.11 | 153.54M |
| 1/6/2026 | $190.52 | $192.17 | $186.82 | $187.24 | 176.86M |
| 1/5/2026 | $191.76 | $193.63 | $186.15 | $188.12 | 183.53M |
| 1/2/2026 | $189.84 | $192.93 | $188.26 | $188.85 | 148.24M |
| 12/31/2025 | $189.57 | $190.56 | $186.49 | $186.50 | 120.10M |
| 12/30/2025 | $188.24 | $188.99 | $186.93 | $187.54 | 97.69M |
| 12/29/2025 | $187.71 | $188.76 | $185.91 | $188.22 | 120.01M |
| 12/26/2025 | $189.92 | $192.69 | $188.00 | $190.53 | 139.74M |
| 12/24/2025 | $187.94 | $188.91 | $186.59 | $188.61 | 65.53M |
| 12/23/2025 | $182.97 | $189.33 | $182.90 | $189.21 | 174.87M |
| 12/22/2025 | $183.92 | $184.16 | $182.35 | $183.69 | 129.06M |
| 12/19/2025 | $176.67 | $181.45 | $176.34 | $180.99 | 324.93M |
| 12/18/2025 | $174.53 | $176.15 | $171.82 | $174.14 | 176.10M |
| 12/17/2025 | $176.10 | $176.13 | $170.31 | $170.94 | 222.78M |
| 12/16/2025 | $176.26 | $178.49 | $174.90 | $177.72 | 148.59M |
| 12/15/2025 | $177.94 | $178.42 | $175.03 | $176.29 | 164.78M |
| 12/12/2025 | $181.11 | $182.82 | $174.62 | $175.02 | 204.27M |
| 12/11/2025 | $180.28 | $181.32 | $176.62 | $180.93 | 182.14M |
| 12/10/2025 | $184.97 | $185.48 | $182.04 | $183.78 | 162.79M |
| 12/9/2025 | $185.56 | $185.72 | $183.32 | $184.97 | 144.72M |
| 12/8/2025 | $182.64 | $188.00 | $182.40 | $185.55 | 204.38M |
| 12/5/2025 | $183.89 | $184.66 | $180.91 | $182.41 | 143.97M |
| 12/4/2025 | $181.62 | $184.52 | $179.96 | $183.38 | 167.36M |
| 12/3/2025 | $181.08 | $182.45 | $179.11 | $179.59 | 165.14M |