NVIDIA Corporation
NVDA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $207.53 | $209.98 | $201.66 | $202.06 | -1.26% | 119.27M |
| Oct 30, 2026 | $208.94 | $209.06 | $200.92 | $204.64 | -4.22% | 168.39M |
| Oct 29, 2026 | $214.36 | $215.33 | $212.08 | $213.66 | -0.80% | 77.57M |
| Oct 28, 2026 | $219.92 | $219.99 | $214.47 | $215.38 | -1.17% | 93.03M |
| Oct 27, 2026 | $218.31 | $219.19 | $215.53 | $217.94 | +0.90% | 84.80M |
| Oct 26, 2026 | $213.11 | $217.75 | $212.61 | $216.00 | +2.39% | 90.83M |
| Oct 23, 2026 | $210.99 | $213.85 | $210.18 | $210.96 | -0.59% | 80.19M |
| Oct 22, 2026 | $217.13 | $218.88 | $211.26 | $212.21 | -4.40% | 125.41M |
| Oct 21, 2026 | $220.96 | $222.19 | $217.66 | $221.97 | +2.54% | 87.09M |
| Oct 20, 2026 | $215.98 | $218.46 | $212.77 | $216.47 | -0.29% | 79.61M |
| Oct 19, 2026 | $218.10 | $219.62 | $214.70 | $217.09 | +1.38% | 98.68M |
| Oct 16, 2026 | $216.56 | $218.68 | $213.32 | $214.13 | -1.43% | 121.25M |
| Oct 15, 2026 | $215.30 | $218.47 | $212.85 | $217.23 | -1.84% | 127.09M |
| Oct 14, 2026 | $225.53 | $226.00 | $219.64 | $221.30 | -3.16% | 118.73M |
| Oct 13, 2026 | $224.34 | $228.64 | $223.06 | $228.52 | +0.97% | 84.04M |
| Oct 12, 2026 | $228.73 | $228.86 | $224.90 | $226.32 | -1.29% | 70.69M |
| Oct 9, 2026 | $233.84 | $233.92 | $229.11 | $229.28 | -0.52% | 84.65M |
| Oct 8, 2026 | $234.92 | $237.07 | $229.85 | $230.48 | -2.94% | 118.70M |
| Oct 7, 2026 | $237.69 | $239.08 | $236.38 | $237.47 | -0.74% | 81.77M |
| Oct 6, 2026 | $242.10 | $243.37 | $238.93 | $239.24 | +0.14% | 101.70M |
| Oct 5, 2026 | $236.09 | $240.10 | $235.15 | $238.90 | +2.12% | 127.17M |
| Oct 2, 2026 | $236.06 | $237.88 | $233.60 | $233.95 | +1.34% | 135.17M |
| Oct 1, 2026 | $229.98 | $232.29 | $228.16 | $230.86 | +1.09% | 98.59M |
| Sep 30, 2026 | $229.27 | $232.37 | $228.17 | $228.38 | +0.51% | 121.73M |
| Sep 29, 2026 | $230.97 | $232.82 | $227.03 | $227.21 | -0.72% | 101.49M |
| Sep 28, 2026 | $229.75 | $233.21 | $228.04 | $228.86 | +1.68% | 142.34M |
| Sep 25, 2026 | $225.13 | $226.94 | $223.13 | $225.07 | +0.22% | 89.95M |
| Sep 24, 2026 | $222.08 | $224.94 | $221.09 | $224.58 | -0.41% | 77.47M |
| Sep 23, 2026 | $228.03 | $228.95 | $224.02 | $225.51 | -1.47% | 89.55M |
| Sep 22, 2026 | $226.85 | $229.98 | $226.50 | $228.87 | +0.66% | 95.75M |
| Sep 21, 2026 | $222.94 | $228.50 | $221.56 | $227.38 | +2.30% | 109.81M |
| Sep 18, 2026 | $219.35 | $222.73 | $218.03 | $222.27 | +1.34% | 190.29M |
| Sep 17, 2026 | $218.38 | $219.91 | $217.15 | $219.34 | +2.54% | 94.19M |
| Sep 16, 2026 | $214.14 | $216.76 | $212.50 | $213.90 | +0.82% | 96.56M |
| Sep 15, 2026 | $213.38 | $213.94 | $211.16 | $212.17 | +0.57% | 88.06M |
| 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 | — | 115.85M |
