NVIDIA Corporation
NVDA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $211.24 | $212.77 | $208.93 | $210.96 | -3.36% | 132.27M |
| Sep 11, 2026 | $221.24 | $222.00 | $218.15 | $218.29 | -0.03% | 89.06M |
| Sep 10, 2026 | $220.53 | $220.99 | $217.20 | $218.36 | -2.37% | 105.77M |
| Sep 9, 2026 | $225.28 | $226.18 | $223.46 | $223.67 | -0.91% | 82.96M |
| Sep 8, 2026 | $233.11 | $233.71 | $224.85 | $225.73 | -2.01% | 122.97M |
| Sep 4, 2026 | $231.09 | $234.76 | $229.63 | $230.36 | +0.84% | 135.35M |
| Sep 3, 2026 | $226.02 | $230.40 | $224.75 | $228.45 | +1.80% | 134.68M |
| Sep 2, 2026 | $218.79 | $227.95 | $218.48 | $224.41 | +3.21% | 157.10M |
| Sep 1, 2026 | $216.75 | $220.41 | $215.10 | $217.44 | -1.51% | 109.76M |
| Aug 31, 2026 | $218.87 | $221.30 | $216.21 | $220.78 | +1.48% | 124.70M |
| Aug 28, 2026 | $227.36 | $229.26 | $216.81 | $217.55 | -4.57% | 195.12M |
| Aug 27, 2026 | $222.86 | $230.47 | $220.90 | $227.98 | +8.74% | 298.91M |
| Aug 26, 2026 | $212.64 | $213.60 | $209.23 | $209.66 | -1.59% | 179.90M |
| Aug 25, 2026 | $211.03 | $214.73 | $210.11 | $213.05 | +2.19% | 122.31M |
| Aug 24, 2026 | $215.53 | $215.59 | $207.25 | $208.48 | -2.91% | 135.19M |
| Aug 21, 2026 | $218.42 | $218.74 | $214.50 | $214.72 | -0.98% | 98.87M |
| Aug 20, 2026 | $218.36 | $219.86 | $215.66 | $216.85 | -0.33% | 92.46M |
| Aug 19, 2026 | $221.67 | $222.87 | $216.76 | $217.56 | -0.99% | 96.80M |
| Aug 18, 2026 | $220.45 | $221.64 | $218.69 | $219.74 | -2.34% | 103.13M |
| Aug 17, 2026 | $225.98 | $227.92 | $224.86 | $225.01 | -0.07% | 93.68M |
| Aug 14, 2026 | $226.77 | $227.49 | $224.50 | $225.16 | -0.06% | 75.68M |
| Aug 13, 2026 | $225.06 | $227.23 | $223.71 | $225.30 | +0.54% | 98.87M |
| Aug 12, 2026 | $221.04 | $225.10 | $220.20 | $224.09 | +3.03% | 108.78M |
| Aug 11, 2026 | $222.17 | $222.20 | $216.20 | $217.50 | -0.02% | 101.27M |
| Aug 10, 2026 | $223.40 | $224.14 | $216.77 | $217.55 | -2.86% | 115.85M |
| Aug 7, 2026 | $221.54 | $224.76 | $220.66 | $223.96 | +2.27% | 105.67M |
| Aug 6, 2026 | $221.53 | $223.63 | $217.00 | $218.99 | -0.10% | 113.94M |
| Aug 5, 2026 | $216.86 | $222.22 | $216.40 | $219.22 | +3.43% | 158.19M |
| Aug 4, 2026 | $211.30 | $213.06 | $209.05 | $211.94 | +2.56% | 134.92M |
| Aug 3, 2026 | $197.69 | $208.74 | $196.85 | $206.64 | +2.93% | 128.41M |
| Jul 31, 2026 | $198.44 | $202.00 | $194.95 | $200.75 | +2.93% | 139.96M |
| Jul 30, 2026 | $193.45 | $197.25 | $191.52 | $195.04 | +2.65% | 129.01M |
| Jul 29, 2026 | $195.85 | $197.07 | $190.01 | $190.01 | -3.55% | 147.68M |
| Jul 28, 2026 | $195.00 | $198.70 | $192.74 | $197.01 | +0.25% | 134.11M |
| Jul 27, 2026 | $208.20 | $208.75 | $195.44 | $196.51 | -4.99% | 154.35M |
| Jul 24, 2026 | $207.45 | $211.91 | $204.81 | $206.84 | -0.92% | 114.84M |
| Jul 23, 2026 | $209.46 | $210.87 | $205.96 | $208.76 | -1.56% | 110.51M |
| Jul 22, 2026 | $205.81 | $214.39 | $204.95 | $212.06 | +2.30% | 137.65M |
| Jul 21, 2026 | $207.54 | $208.65 | $204.01 | $207.29 | +1.97% | 108.69M |
| Jul 20, 2026 | $205.87 | $207.74 | $202.28 | $203.28 | +0.23% | 88.70M |
| Jul 17, 2026 | $202.64 | $206.65 | $197.97 | $202.81 | -2.21% | 144.28M |
| Jul 16, 2026 | $210.17 | $211.08 | $205.85 | $207.40 | -2.40% | 122.99M |
| Jul 15, 2026 | $211.96 | $213.81 | $206.04 | $212.50 | +0.33% | 124.80M |
| Jul 14, 2026 | $208.20 | $212.55 | $203.80 | $211.80 | +4.06% | 124.38M |
| Jul 13, 2026 | $208.54 | $210.57 | $203.00 | $203.53 | -3.52% | 121.41M |
| Jul 10, 2026 | $202.00 | $211.00 | $201.92 | $210.96 | +4.03% | 148.42M |
| Jul 9, 2026 | $204.46 | $204.59 | $198.96 | $202.78 | -0.66% | 132.04M |
| Jul 8, 2026 | $195.18 | $205.16 | $195.06 | $204.12 | +3.65% | 147.42M |
| Jul 7, 2026 | $192.37 | $198.41 | $191.14 | $196.93 | +0.71% | 124.15M |
| Jul 6, 2026 | $194.42 | $197.55 | $193.99 | $195.55 | +0.37% | 109.00M |
| Jul 2, 2026 | $197.14 | $200.06 | $192.35 | $194.83 | -1.39% | 142.39M |
| Jul 1, 2026 | $196.20 | $199.85 | $193.45 | $197.58 | -1.25% | 146.15M |
| Jun 30, 2026 | $197.24 | $200.63 | $195.11 | $200.09 | +2.63% | 166.48M |
| Jun 29, 2026 | $193.85 | $196.18 | $189.80 | $194.97 | +1.27% | 148.84M |
| Jun 26, 2026 | $193.12 | $195.55 | $191.22 | $192.53 | -1.64% | 179.30M |
| Jun 25, 2026 | $200.08 | $200.80 | $192.13 | $195.74 | -1.64% | 150.21M |
| Jun 24, 2026 | $200.12 | $201.67 | $196.58 | $199.00 | -0.52% | 151.81M |
| Jun 23, 2026 | $202.17 | $203.77 | $200.00 | $200.04 | -4.13% | 153.50M |
| Jun 22, 2026 | $211.44 | $213.99 | $207.72 | $208.65 | -0.97% | 122.04M |
| Jun 18, 2026 | $207.33 | $211.39 | $206.50 | $210.69 | — | 241.27M |
