Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NVIDIA Corporation logo
NVDA
NVIDIA Corporation
20:00:00
204.65 $
0 (%0)
Previous Close: 204.65
Day Low₺206.5
Day High₺211.38
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NVDA: NVIDIA Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 194.5028
CLOSE 194.3769

Low

LOW 164.27

High

HIGH 236.54
DATEOPENHIGHLOWCLOSE
01/02/2026189.84192.93188.26188.85
01/05/2026191.76193.63186.15188.12
01/06/2026190.52192.17186.82187.24
01/07/2026188.57191.37186.56189.11
01/08/2026189.11189.55183.71185.04
01/09/2026185.08186.34183.67184.86
01/12/2026183.22187.12183.02184.94
01/13/2026185188.11183.4185.81
01/14/2026184.32184.46180.8183.14
01/15/2026186.5189.7186.33187.05
01/16/2026189.08190.44186.08186.23
01/20/2026181.9182.38177.61178.07
01/21/2026179.05185.38178.4183.32
01/22/2026184.75186.17183.93184.84
01/23/2026187.5189.6186.82187.67
01/26/2026187.16189.12185.99186.47
01/27/2026187.24190185.7188.52
01/28/2026191.27192.35189.84191.52
01/29/2026191.34193.48186.06192.51
01/30/2026191.21194.49189.47191.13
02/02/2026187.2190.3184.88185.61
02/03/2026186.24186.27176.23180.34
02/04/2026179.46179.58171.91174.19
02/05/2026174.93176.82171.03171.88
02/06/2026176.69187174.6185.41
02/09/2026184.26193.66183.95190.04
02/10/2026191.38192.48188.12188.54
02/11/2026192.45193.26188.77190.05
02/12/2026193.03193.61186.51186.94
02/13/2026187.48187.5181.59182.81
02/17/2026181.75187.15179.18184.97
02/18/2026188.75190.37186.76187.98
02/19/2026187.06188.43185.66187.9
02/20/2026186.57190.33185.94189.82
02/23/2026191.4193.95189.58191.55
02/24/2026191.49193.77187.4192.85
02/25/2026194.45197.63193.79195.56
02/26/2026194.27194.29184.32184.89
02/27/2026181.25182.59176.38177.19
03/02/2026175.01183.46174.64182.48
03/03/2026178.49180.9176.92180.05
03/04/2026180.44184.7180.06183.04
03/05/2026181.17184.06177.88183.34
03/06/2026179.84182.76176.82177.82
03/09/2026176.83182.91175.56182.65
03/10/2026182.4186.44182.01184.77
03/11/2026185.91187.62184.45186.03
03/12/2026184.05184.94181.75183.14
03/13/2026184.92186.09179.94180.25
03/16/2026182.97188.88181.41183.22
03/17/2026185.06185.4181.68181.93
03/18/2026182.48183.38180.33180.4
03/19/2026178.01179.98175.79178.56
03/20/2026178178.26171.72172.7
03/23/2026177.26178.37174.76175.64
03/24/2026174.83176.22173.98175.2
03/25/2026177.1181.22176.85178.68
03/26/2026176.07176.51171.14171.24
03/27/2026170170.97167.01167.52
03/30/2026168.78169.45164.27165.17
03/31/2026166.97174.62166.96174.4
04/01/2026176177.37174.75175.75
04/02/2026172.18177.49171.37177.39
04/06/2026177.16177.79175.76177.64
04/07/2026175.73178.23173.66178.1
04/08/2026184.5185.26180.3182.08
04/09/2026181.84184.08180.62183.91
04/10/2026184.31190184.3188.63
04/13/2026186.03189.66185.74189.31
04/14/2026190.84196.51190.77196.51
04/15/2026196.54200.4195.74198.87
04/16/2026197.43199.85195.81198.35
04/17/2026199.9201.7199.27201.68
04/20/2026199.98202.17197.84202.06
04/21/2026202.13202.75199199.88
04/22/2026200.99202.5199202.5
04/23/2026202.46203.83197.22199.64
04/24/2026199.96210.95199.81208.27
04/27/2026209.65216.83207.38216.61
04/28/2026209.49214.73208.2213.17
04/29/2026212.7212.72207.58209.25
04/30/2026209.93210.3198.7199.57
05/01/2026201.28203197.12198.45
05/04/2026199.5201.73194.74198.48
05/05/2026199.3200.24196.03196.5
05/06/2026199.89208.27198.61207.83
05/07/2026208.34214.2206.5211.5
05/08/2026213.03217.8212.89215.2
05/11/2026214.04222.3213.89219.44
05/12/2026218.55223.75214.92220.78
05/13/2026224.93227.84221.57225.83
05/14/2026229.85236.54229.3235.74
05/15/2026229.76231.5224.24225.32
05/18/2026229.87230218.37222.32
05/19/2026219.62224.48217.91220.61
05/20/2026223.18226.13220.5223.47
05/21/2026222.29227.4217.93219.51
05/22/2026220.9221.01214.8215.33
05/26/2026216.54218.18212214.86
05/27/2026214.12214.15208.78212.6
05/28/2026211.28215.52211.22214.25
05/29/2026214.58217.86211.13211.14
06/01/2026215.73224.87215.7224.36
06/02/2026227.18232.28221.35222.82
06/03/2026221.72222.82214.51214.75
06/04/2026213.91221.6210.97218.66
06/05/2026214.53214.87204.33205.1
06/08/2026210.18210.47206208.64
06/09/2026210.62211.4199.34208.19
06/10/2026204.43207.22199.92200.42
06/11/2026201.49205.66199.54204.87
06/12/2026204.86207.07203.44205.19
06/15/2026208.92212.71208.34212.45
06/16/2026211.18211.49207.29207.41
06/17/2026208.53209.21203.08204.65
06/18/2026207.33211.39206.5210.69