NVIDIA Corp (NVDA)

184.86
-0.18 (-0.10%)
NASDAQ · Last Trade: Jan 11th, 4:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026185.08186.34183.67184.86131,448,430184.86
1/08/2026189.11189.55183.71185.04172,074,776185.04
1/07/2026188.57191.37186.56189.11153,227,305189.11
1/06/2026190.52192.17186.82187.24176,149,248187.24
1/05/2026191.76193.63186.17188.12184,054,224188.12
1/02/2026189.84192.93188.26188.85148,240,741188.85
12/31/2025189.57190.56186.49186.50120,100,795186.50
12/30/2025188.24188.99186.93187.5497,349,008187.54
12/29/2025187.71188.75185.91188.22119,744,495188.22
12/26/2025189.92192.69188.00190.53139,743,257190.53
12/24/2025187.94188.91186.59188.6165,529,478188.61
12/23/2025182.97189.33182.90189.21174,234,980189.21
12/22/2025183.92184.16182.35183.69128,700,070183.69
12/19/2025176.66181.45176.34180.99325,325,999180.99
12/18/2025174.53176.15171.82174.14175,571,624174.14
12/17/2025176.10176.13170.31170.94222,232,073170.94
12/16/2025176.26178.49174.90177.72148,205,287177.72
12/15/2025177.94178.41175.03176.29164,282,568176.29
12/12/2025181.11182.82174.62175.02204,800,261175.02
12/11/2025180.27181.32176.62180.93182,014,820180.93
12/10/2025184.97185.48182.03183.78162,165,147183.78
12/09/2025185.56185.72183.32184.97144,327,197184.97
12/08/2025182.64188.00182.40185.55201,845,319185.55
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
12/01/2025174.76180.30173.68179.92187,912,617179.91
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
11/24/2025179.49183.50176.48182.55268,611,097182.54
11/21/2025181.24184.56172.93178.88346,969,346178.87
11/20/2025195.95196.00179.85180.64341,047,843180.63
11/19/2025184.79187.85182.83186.52242,728,300186.51
11/18/2025183.38184.80179.65181.36212,539,650181.35
11/17/2025185.96189.00184.32186.60172,857,011186.59
11/14/2025182.86191.01180.58190.17186,602,307190.16
11/13/2025191.05191.44183.85186.86208,095,781186.85
11/12/2025195.72195.89191.13193.80154,199,117193.79
11/11/2025195.15195.42191.30193.16175,895,832193.15
11/10/2025195.11199.94193.79199.05197,942,672199.04
11/07/2025184.90188.28178.91188.15265,899,977188.14
11/06/2025196.42197.62186.38188.08222,286,474188.07
11/05/2025198.77202.92194.65195.21170,302,506195.20
11/04/2025203.00203.97197.93198.69187,312,454198.68
11/03/2025208.08211.34205.56206.88179,641,033206.87
10/31/2025206.45207.97202.07202.49179,803,349202.48
10/30/2025205.15206.16201.41202.89179,322,610202.88
10/29/2025207.98212.19204.78207.04308,363,455207.03
10/28/2025193.05203.15191.91201.03297,025,845201.02
10/27/2025189.99192.00188.43191.49153,276,266191.48
10/24/2025183.84187.47183.50186.26131,299,152186.25
10/23/2025180.42183.03179.79182.16111,355,154182.15
10/22/2025181.14183.44176.76180.28162,285,165180.27
10/21/2025182.79182.78179.80181.16124,047,198181.15
10/20/2025183.13185.20181.73182.64128,379,848182.63
10/17/2025180.18184.10179.75183.16173,360,905183.15
10/16/2025182.23183.28179.77181.81179,415,680181.80
10/15/2025184.80184.87177.29179.83214,152,405179.82
10/14/2025184.77184.80179.70180.03205,423,865180.02
10/13/2025187.96190.11185.96188.32153,451,861188.31