5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
+5.60%
YEAR-TO-DATE PERFORMANCE
-3.30%
1 YEAR PERFORMANCE
+44.36%
NVIDIA Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $175.01 | $180.95 (3.39%) | $181.15 | $174.64 | 60.59 M | |
| 02/27/2026 | $181.25 | $177.19 (-2.24%) | $182.59 | $176.38 | 311.64 M | $4,306.43 B |
| 02/26/2026 | $194.27 | $184.89 (-4.83%) | $194.29 | $184.32 | 360.81 M | $4,493.57 B |
| 02/25/2026 | $194.45 | $195.56 (0.57%) | $197.63 | $193.79 | 250.64 M | $4,752.89 B |
| 02/24/2026 | $191.49 | $192.85 (0.71%) | $193.77 | $187.40 | 175.12 M | $4,687.03 B |
| 02/23/2026 | $191.40 | $191.55 (0.08%) | $193.95 | $189.58 | 171.58 M | $4,655.43 B |
| 02/20/2026 | $186.57 | $189.82 (1.74%) | $190.33 | $185.94 | 178.42 M | $4,613.39 B |
| 02/19/2026 | $187.06 | $187.90 (0.45%) | $188.43 | $185.66 | 126.55 M | $4,566.72 B |
| 02/18/2026 | $188.75 | $187.98 (-0.41%) | $190.37 | $186.76 | 164.75 M | $4,568.67 B |
| 02/17/2026 | $181.75 | $184.97 (1.77%) | $187.15 | $179.18 | 162.28 M | $4,495.51 B |
| 02/13/2026 | $187.48 | $182.81 (-2.49%) | $187.50 | $181.59 | 161.89 M | $4,443.01 B |
| 02/12/2026 | $193.03 | $186.94 (-3.15%) | $193.61 | $186.51 | 189.93 M | $4,543.39 B |
| 02/11/2026 | $192.45 | $190.05 (-1.25%) | $193.26 | $188.77 | 144.19 M | $4,618.98 B |
| 02/10/2026 | $191.38 | $188.54 (-1.48%) | $192.48 | $188.12 | 136.76 M | $4,582.28 B |
| 02/09/2026 | $184.26 | $190.04 (3.14%) | $193.66 | $183.95 | 196.39 M | $4,618.73 B |
| 02/06/2026 | $176.69 | $185.41 (4.94%) | $187.00 | $174.60 | 231.35 M | $4,506.20 B |
| 02/05/2026 | $174.93 | $171.88 (-1.74%) | $176.82 | $171.03 | 206.31 M | $4,177.37 B |
| 02/04/2026 | $179.46 | $174.19 (-2.94%) | $179.58 | $171.91 | 207.01 M | $4,233.51 B |
| 02/03/2026 | $186.24 | $180.34 (-3.17%) | $186.27 | $176.23 | 204.02 M | $4,382.98 B |
| 02/02/2026 | $187.20 | $185.61 (-0.85%) | $190.30 | $184.88 | 165.79 M | $4,511.07 B |
| 01/30/2026 | $191.21 | $191.13 (-0.04%) | $194.49 | $189.47 | 179.49 M | $4,645.22 B |
| 01/29/2026 | $191.34 | $192.51 (0.61%) | $193.48 | $186.06 | 171.76 M | $4,678.76 B |
| 01/28/2026 | $191.27 | $191.52 (0.13%) | $192.35 | $189.84 | 148.55 M | $4,654.70 B |
| 01/27/2026 | $187.24 | $188.52 (0.68%) | $190.00 | $185.70 | 143.71 M | $4,581.79 B |
| 01/26/2026 | $187.16 | $186.47 (-0.37%) | $189.12 | $185.99 | 124.80 M | $4,531.97 B |
| 01/23/2026 | $187.50 | $187.67 (0.09%) | $189.60 | $186.82 | 142.75 M | $4,561.13 B |
| 01/22/2026 | $184.75 | $184.84 (0.05%) | $186.17 | $183.93 | 139.64 M | $4,492.35 B |
| 01/21/2026 | $179.05 | $183.32 (2.38%) | $185.38 | $178.40 | 200.38 M | $4,455.41 B |
| 01/20/2026 | $181.90 | $178.07 (-2.11%) | $182.38 | $177.61 | 223.35 M | $4,327.81 B |
| 01/16/2026 | $189.08 | $186.23 (-1.51%) | $190.44 | $186.08 | 187.97 M | $4,526.13 B |
| 01/15/2026 | $186.50 | $187.05 (0.29%) | $189.70 | $186.33 | 206.19 M | $4,546.06 B |
| 01/14/2026 | $184.32 | $183.14 (-0.64%) | $184.46 | $180.80 | 159.59 M | $4,451.03 B |
| 01/13/2026 | $185.00 | $185.81 (0.44%) | $188.11 | $183.40 | 160.13 M | $4,515.93 B |
| 01/12/2026 | $183.22 | $184.94 (0.94%) | $187.12 | $183.02 | 137.97 M | $4,494.78 B |
| 01/09/2026 | $185.08 | $184.86 (-0.12%) | $186.34 | $183.67 | 131.33 M | $4,492.84 B |
| 01/08/2026 | $189.11 | $185.04 (-2.15%) | $189.55 | $183.71 | 172.46 M | $4,497.21 B |
| 01/07/2026 | $188.57 | $189.11 (0.29%) | $191.37 | $186.56 | 153.54 M | $4,596.13 B |
| 01/06/2026 | $190.52 | $187.24 (-1.72%) | $192.17 | $186.82 | 176.86 M | $4,550.68 B |
| 01/05/2026 | $191.76 | $188.12 (-1.9%) | $193.63 | $186.15 | 183.53 M | $4,572.07 B |
| 01/02/2026 | $189.84 | $188.85 (-0.52%) | $192.93 | $188.26 | 148.24 M | $4,589.81 B |
| 12/31/2025 | $189.57 | $186.50 (-1.62%) | $190.56 | $186.49 | 120.10 M | $4,532.70 B |
| 12/30/2025 | $188.24 | $187.54 (-0.37%) | $188.99 | $186.93 | 97.69 M | $4,557.97 B |
| 12/29/2025 | $187.71 | $188.22 (0.27%) | $188.76 | $185.91 | 120.01 M | $4,574.50 B |
| 12/26/2025 | $189.92 | $190.53 (0.32%) | $192.69 | $188.00 | 139.74 M | $4,630.64 B |
| 12/24/2025 | $187.94 | $188.61 (0.36%) | $188.91 | $186.59 | 65.53 M | $4,583.98 B |
| 12/23/2025 | $182.97 | $189.21 (3.41%) | $189.33 | $182.90 | 174.87 M | $4,598.56 B |
| 12/22/2025 | $183.92 | $183.69 (-0.13%) | $184.16 | $182.35 | 129.06 M | $4,464.40 B |
| 12/19/2025 | $176.67 | $180.99 (2.45%) | $181.45 | $176.34 | 324.93 M | $4,398.78 B |
| 12/18/2025 | $174.53 | $174.14 (-0.22%) | $176.15 | $171.82 | 176.10 M | $4,232.30 B |
| 12/17/2025 | $176.10 | $170.94 (-2.93%) | $176.13 | $170.31 | 222.78 M | $4,154.53 B |
| 12/16/2025 | $176.26 | $177.72 (0.83%) | $178.49 | $174.90 | 148.59 M | $4,319.31 B |
| 12/15/2025 | $177.94 | $176.29 (-0.93%) | $178.42 | $175.03 | 164.78 M | $4,284.55 B |
| 12/12/2025 | $181.11 | $175.02 (-3.36%) | $182.82 | $174.62 | 204.27 M | $4,253.69 B |
| 12/11/2025 | $180.28 | $180.93 (0.36%) | $181.32 | $176.62 | 182.14 M | $4,397.32 B |
| 12/10/2025 | $184.97 | $183.78 (-0.64%) | $185.48 | $182.04 | 162.79 M | $4,466.59 B |
| 12/09/2025 | $185.56 | $184.97 (-0.32%) | $185.72 | $183.32 | 144.72 M | $4,495.51 B |
| 12/08/2025 | $182.64 | $185.55 (1.59%) | $188.00 | $182.40 | 204.38 M | $4,509.61 B |
| 12/05/2025 | $183.89 | $182.41 (-0.8%) | $184.66 | $180.91 | 143.97 M | $4,433.29 B |
| 12/04/2025 | $181.62 | $183.38 (0.97%) | $184.52 | $179.96 | 167.36 M | $4,456.87 B |
| 12/03/2025 | $181.08 | $179.59 (-0.82%) | $182.45 | $179.11 | 165.14 M | $4,364.76 B |
| 12/02/2025 | $181.76 | $181.46 (-0.17%) | $185.66 | $180.00 | 182.63 M | $4,410.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
