NVIDIA CorporationNVDANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $181.76 | $185.66 | $180.00 | $181.46 | 182.63M |
| 12/1/2025 | $174.76 | $180.30 | $173.68 | $179.92 | 188.13M |
| 11/28/2025 | $179.01 | $179.29 | $176.50 | $177.00 | 121.33M |
| 11/26/2025 | $181.63 | $182.91 | $178.24 | $180.26 | 183.85M |
| 11/25/2025 | $174.91 | $178.16 | $169.55 | $177.82 | 320.60M |
| 11/24/2025 | $179.49 | $183.50 | $176.48 | $182.55 | 256.62M |
| 11/21/2025 | $181.24 | $184.56 | $172.93 | $178.88 | 346.93M |
| 11/20/2025 | $195.95 | $196.00 | $179.85 | $180.64 | 343.50M |
| 11/19/2025 | $184.79 | $187.86 | $182.83 | $186.52 | 247.25M |
| 11/18/2025 | $183.38 | $184.80 | $179.65 | $181.36 | 213.60M |
| 11/17/2025 | $185.97 | $189.00 | $184.32 | $186.60 | 173.63M |
| 11/14/2025 | $182.86 | $191.01 | $180.58 | $190.17 | 186.59M |
| 11/13/2025 | $191.05 | $191.44 | $183.85 | $186.86 | 207.42M |
| 11/12/2025 | $195.72 | $195.89 | $191.13 | $193.80 | 154.94M |
| 11/11/2025 | $195.16 | $195.42 | $191.30 | $193.16 | 176.48M |
| 11/10/2025 | $195.11 | $199.94 | $193.79 | $199.05 | 198.90M |
| 11/7/2025 | $184.90 | $188.32 | $178.91 | $188.15 | 264.94M |
| 11/6/2025 | $196.42 | $197.62 | $186.38 | $188.08 | 223.03M |
| 11/5/2025 | $198.77 | $202.92 | $194.65 | $195.21 | 171.35M |
| 11/4/2025 | $203.00 | $203.97 | $197.93 | $198.69 | 188.92M |
| 11/3/2025 | $208.08 | $211.34 | $205.56 | $206.88 | 180.27M |
| 10/31/2025 | $206.45 | $207.97 | $202.07 | $202.49 | 179.80M |
| 10/30/2025 | $205.15 | $206.16 | $201.41 | $202.89 | 178.86M |
| 10/29/2025 | $207.98 | $212.19 | $204.78 | $207.04 | 308.83M |
| 10/28/2025 | $193.05 | $203.15 | $191.91 | $201.03 | 297.99M |
| 10/27/2025 | $189.99 | $192.00 | $188.43 | $191.49 | 153.45M |
| 10/24/2025 | $183.84 | $187.47 | $183.50 | $186.26 | 131.30M |
| 10/23/2025 | $180.42 | $183.03 | $179.79 | $182.16 | 111.36M |
| 10/22/2025 | $181.14 | $183.44 | $176.76 | $180.28 | 162.25M |
| 10/21/2025 | $182.79 | $182.79 | $179.80 | $181.16 | 124.24M |
| 10/20/2025 | $183.13 | $185.20 | $181.73 | $182.64 | 128.54M |
| 10/17/2025 | $180.18 | $184.10 | $179.75 | $183.22 | 173.14M |