NVIDIA Corp (NVDA)

224.02
-0.56 (-0.25%)
NASDAQ · Last Trade: Sep 25th, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/2026222.08224.94221.09224.5877,406,071224.58
9/23/2026228.03228.95224.02225.5189,431,071225.51
9/22/2026226.85229.98226.50228.8795,809,984228.87
9/21/2026222.93228.50221.56227.38161,549,347227.38
9/18/2026219.35222.73218.03222.27190,287,636222.27
9/17/2026218.38219.91217.15219.3494,118,126219.34
9/16/2026214.14216.76212.50213.9096,336,516213.90
9/15/2026213.38213.94211.16212.1789,450,445212.17
9/14/2026211.24212.77208.93210.96132,104,001210.96
9/11/2026221.24222.00218.15218.2989,060,140218.29
9/10/2026220.53220.99217.20218.36106,615,046218.36
9/09/2026225.27226.18223.46223.6783,009,474223.67
9/08/2026233.11233.71224.85225.73122,781,713225.73
9/04/2026231.09234.76229.63230.36135,352,425230.36
9/03/2026226.02230.40224.75228.45134,548,403228.45
9/02/2026218.79227.95218.48224.41156,869,177224.41
9/01/2026216.75220.41215.10217.44109,619,686217.44
8/31/2026218.87221.30216.21220.78124,518,760220.78
8/28/2026227.36229.26216.81217.55195,116,425217.55
8/27/2026222.86230.47220.90227.98298,868,166227.98
8/26/2026212.64213.60209.23209.66178,182,939209.66
8/25/2026211.03214.73210.11213.05122,097,437213.05
8/24/2026215.53215.59207.25208.48136,495,202208.48
8/21/2026218.42218.74214.50214.7298,870,368214.72
8/20/2026218.36219.86215.66216.8592,381,881216.85
8/19/2026221.67222.87216.76217.5697,917,960217.56
8/18/2026220.45221.64218.69219.74102,978,991219.74
8/17/2026225.98227.92224.86225.0193,570,415225.01
8/14/2026226.76227.49224.50225.1675,680,871225.16
8/13/2026225.05227.23223.71225.3098,806,424225.30
8/12/2026221.04225.10220.20224.09108,668,787224.09
8/11/2026222.17222.20216.20217.50101,218,807217.50
8/10/2026223.40224.14216.77217.55115,682,122217.55
8/07/2026221.54224.76220.66223.96105,669,440223.96
8/06/2026221.53223.63217.00218.99114,343,684218.99
8/05/2026216.86222.22216.40219.22157,977,254219.22
8/04/2026211.30213.06209.05211.94134,740,001211.94
8/03/2026197.69208.74196.85206.64128,696,970206.64
7/31/2026198.44202.00194.95200.75139,991,361200.75
7/30/2026193.45197.25191.52195.04128,798,748195.04
7/29/2026195.85197.07190.01190.01147,447,788190.01
7/28/2026195.00198.70192.74197.01133,752,071197.01
7/27/2026208.20208.75195.44196.51154,282,666196.51
7/24/2026207.45211.91204.81206.84114,836,806206.84
7/23/2026209.46210.87205.96208.76110,583,036208.76
7/22/2026205.81214.39204.95212.06137,667,820212.06
7/21/2026207.54208.65204.01207.29108,591,020207.29
7/20/2026205.87207.74202.28203.2888,676,693203.28
7/17/2026202.64206.65197.97202.81144,281,913202.81
7/16/2026210.17211.08205.84207.40122,962,175207.40
7/15/2026211.96213.81206.04212.50124,696,695212.50
7/14/2026208.20212.55203.80211.80124,166,124211.80
7/13/2026208.54210.57203.00203.53121,169,203203.53
7/10/2026202.00211.00201.92210.96148,421,001210.96
7/09/2026204.46204.59198.96202.78131,863,343202.78
7/08/2026195.18205.16195.06204.12147,224,860204.12
7/07/2026192.37198.41191.14196.93124,021,809196.93
7/06/2026194.42197.55193.99195.55110,507,065195.55
7/02/2026197.14200.06192.35194.83142,653,946194.83
7/01/2026196.20199.85193.45197.58146,031,910197.58
6/30/2026197.24200.63195.11200.09166,376,233200.09
6/29/2026193.85196.18189.80194.97148,651,674194.97
6/26/2026193.12195.55191.22192.53179,304,147192.53
6/25/2026200.08200.80192.13195.74149,917,803195.74