NVIDIA Corp (NVDA)

185.61
-5.52 (-2.89%)
NASDAQ · Last Trade: Feb 3rd, 12:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
2/02/2026187.20190.30184.88185.61164,971,563185.61
1/30/2026191.21194.49189.47191.13179,490,683191.13
1/29/2026191.34193.48186.06192.51171,183,567192.51
1/28/2026191.27192.35189.84191.52147,368,742191.52
1/27/2026187.24190.00185.70188.52143,237,331188.52
1/26/2026187.16189.12186.00186.47124,489,446186.47
1/23/2026187.50189.60186.82187.67142,758,740187.67
1/22/2026184.75186.17183.93184.84145,354,236184.84
1/21/2026179.05185.38178.40183.32200,258,299183.32
1/20/2026181.90182.38177.61178.07222,637,351178.07
1/16/2026189.07190.44186.08186.23188,111,948186.23
1/15/2026186.50189.70186.33187.05206,691,586187.05
1/14/2026184.32184.46180.80183.16159,263,954183.16
1/13/2026184.99188.11183.40185.81159,763,952185.81
1/12/2026183.22187.12183.02184.94137,661,032184.94
1/09/2026185.08186.34183.67184.86131,448,430184.86
1/08/2026189.11189.55183.71185.04172,074,778185.04
1/07/2026188.57191.37186.56189.11153,227,303189.11
1/06/2026190.52192.17186.82187.24176,149,245187.24
1/05/2026191.76193.63186.15188.12184,056,068188.12
1/02/2026189.84192.93188.26188.85148,240,741188.85
12/31/2025189.57190.56186.49186.50120,100,795186.50
12/30/2025188.24188.99186.93187.5497,349,012187.54
12/29/2025187.71188.75185.91188.22119,746,553188.22
12/26/2025189.92192.69188.00190.53139,743,257190.53
12/24/2025187.94188.91186.59188.6165,529,478188.61
12/23/2025182.97189.33182.90189.21174,234,997189.21
12/22/2025183.92184.16182.35183.69128,700,072183.69
12/19/2025176.66181.45176.34180.99325,325,999180.99
12/18/2025174.53176.15171.82174.14175,571,946174.14
12/17/2025176.10176.13170.31170.94222,232,074170.94
12/16/2025176.26178.49174.90177.72148,205,337177.72
12/15/2025177.94178.41175.03176.29164,283,095176.29
12/12/2025181.11182.82174.62175.02204,800,261175.02
12/11/2025180.27181.32176.62180.93182,014,830180.93
12/10/2025184.97185.48182.03183.78162,165,648183.78
12/09/2025185.56185.72183.32184.97144,325,071184.97
12/08/2025182.64188.00182.40185.55201,843,979185.55
12/05/2025183.89184.66180.91182.41143,971,461182.41
12/04/2025181.62184.51179.96183.38167,032,760183.38
12/03/2025181.08182.45179.11179.59164,744,157179.58
12/02/2025181.76185.66180.00181.46182,130,752181.45
12/01/2025174.76180.30173.68180.00187,912,617179.99
11/28/2025179.01179.29176.50177.00126,725,260176.99
11/26/2025181.63182.91178.24180.26183,852,018180.25
11/25/2025174.91178.16169.55177.82321,552,985177.81
11/24/2025179.49183.50176.48182.55268,612,367182.54
11/21/2025181.24184.56172.93178.88346,969,346178.87
11/20/2025195.95196.00179.85180.64341,047,844180.63
11/19/2025184.79187.85182.83186.52242,728,799186.51
11/18/2025183.38184.80179.65181.36212,539,650181.35
11/17/2025185.96189.00184.32186.60172,862,732186.59
11/14/2025182.86191.01180.58190.17186,602,307190.16
11/13/2025191.05191.44183.85186.86208,095,780186.85
11/12/2025195.72195.89191.13193.80154,199,117193.79
11/11/2025195.15195.42191.30193.16175,895,832193.15
11/10/2025195.11199.94193.79199.05197,942,468199.04
11/07/2025184.90188.28178.91188.15265,899,977188.14
11/06/2025196.42197.62186.38188.17222,286,433188.16
11/05/2025198.77202.92194.65195.21170,302,497195.20
11/04/2025203.00203.97197.93198.69187,312,279198.68
11/03/2025208.08211.34205.56206.88179,637,444206.87