NVIDIA Corp (NVDA)

188.63
+4.72 (2.57%)
NASDAQ · Last Trade: Apr 11th, 1:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/2026184.31190.00184.30188.63160,239,264188.63
4/09/2026181.84184.08180.62183.91116,228,330183.91
4/08/2026184.50185.26180.30182.08147,548,524182.08
4/07/2026175.73178.23173.66178.10130,210,934178.10
4/06/2026177.15177.79175.76177.64107,440,754177.64
4/02/2026172.18177.49171.37177.39143,445,904177.39
4/01/2026176.00177.37174.75175.75168,017,598175.75
3/31/2026166.97174.62166.96174.40225,906,871174.40
3/30/2026168.78169.45164.27165.17185,128,410165.17
3/27/2026170.00170.97167.01167.52196,775,075167.52
3/26/2026176.07176.51171.14171.24186,000,380171.24
3/25/2026177.10181.22176.85178.68163,117,389178.68
3/24/2026174.83176.22173.98175.20147,456,349175.20
3/23/2026177.26178.37174.76175.64182,701,700175.64
3/20/2026178.00178.26171.72172.70241,326,826172.70
3/19/2026178.01179.98175.78178.56170,766,052178.56
3/18/2026182.48183.38180.33180.40156,431,148180.40
3/17/2026185.06185.40181.68181.93182,262,107181.93
3/16/2026182.97188.88181.41183.22216,922,562183.22
3/13/2026184.92186.09179.94180.25160,988,425180.25
3/12/2026184.05184.94181.75183.14155,695,991183.14
3/11/2026185.91187.62184.45186.03144,905,538186.03
3/10/2026182.40186.44182.01184.77178,929,593184.77
3/09/2026176.83182.91175.56182.65178,191,478182.65
3/06/2026179.84182.76176.82177.82189,022,612177.82
3/05/2026181.17184.06177.88183.34198,227,608183.34
3/04/2026180.44184.70180.06183.04177,555,541183.04
3/03/2026178.49180.90176.92180.05177,584,395180.05
3/02/2026175.01183.46174.64182.48208,911,142182.48
2/27/2026181.25182.59176.38177.19311,781,891177.19
2/26/2026194.27194.29184.31184.89359,783,376184.89
2/25/2026194.45197.63193.79195.56243,413,029195.56
2/24/2026191.49193.77187.40192.85174,603,254192.85
2/23/2026191.40193.95189.57191.55171,084,107191.55
2/20/2026186.57190.33185.94189.82178,422,341189.82
2/19/2026187.05188.43185.66187.90125,902,453187.90
2/18/2026188.75190.37186.76187.98164,438,752187.98
2/17/2026181.75187.15179.18184.97161,672,116184.97
2/13/2026187.48187.50181.59182.81161,892,654182.81
2/12/2026193.03193.61186.51186.94189,310,560186.94
2/11/2026192.45193.26188.77190.05143,856,666190.05
2/10/2026191.38192.48188.12188.54136,465,278188.54
2/09/2026184.26198.72184.10190.04196,142,956190.04
2/06/2026176.69187.00174.60185.41231,346,242185.41
2/05/2026174.93176.81171.03171.88204,829,314171.88
2/04/2026179.46179.58171.91174.19206,472,412174.19
2/03/2026186.24186.27176.23180.34203,489,567180.34
2/02/2026187.20190.30184.88185.61164,971,969185.61
1/30/2026191.21194.49189.47191.13179,490,683191.13
1/29/2026191.34193.48186.06192.51171,183,174192.51
1/28/2026191.27192.35189.84191.52147,368,675191.52
1/27/2026187.24190.00185.70188.52143,237,321188.52
1/26/2026187.16189.12185.99186.47124,489,437186.47
1/23/2026187.50189.60186.82187.67142,758,740187.67
1/22/2026184.75186.17183.93184.84145,347,838184.84
1/21/2026179.05185.38178.40183.32200,258,298183.32
1/20/2026181.90182.38177.71178.07222,638,368178.07
1/16/2026189.07190.44186.08186.23188,111,948186.23
1/15/2026186.50189.70186.33187.05206,691,516187.05
1/14/2026184.32184.46180.80183.14159,263,917183.14
1/13/2026185.00188.11183.40185.81159,763,775185.81
1/12/2026183.22187.12183.02184.94137,666,940184.94