5 DAY PERFORMANCE
-21.93%
1 MONTH PERFORMANCE
-18.34%
3 MONTH PERFORMANCE
-9.93%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
-5.15%
NVIDIA Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $233.88 | $229.57 (-1.84%) | $233.89 | $229.11 | 65.04 M | $5,549.43 B |
| 10/08/2026 | $234.92 | $230.48 (-1.89%) | $237.07 | $229.85 | 118.70 M | $5,575.31 B |
| 10/07/2026 | $237.69 | $237.47 (-0.09%) | $239.08 | $236.38 | 81.77 M | $5,744.40 B |
| 10/06/2026 | $242.10 | $239.24 (-1.18%) | $243.37 | $238.93 | 101.70 M | $5,787.22 B |
| 10/05/2026 | $236.09 | $238.90 (1.19%) | $240.10 | $235.15 | 127.17 M | $5,778.99 B |
| 10/02/2026 | $236.06 | $233.95 (-0.89%) | $237.88 | $233.60 | 135.17 M | $5,659.25 B |
| 10/01/2026 | $229.98 | $230.86 (0.38%) | $232.29 | $228.16 | 98.59 M | $5,584.50 B |
| 09/30/2026 | $229.27 | $228.38 (-0.39%) | $232.37 | $228.17 | 121.73 M | $5,524.51 B |
| 09/29/2026 | $230.97 | $227.21 (-1.63%) | $232.82 | $227.03 | 101.49 M | $5,496.21 B |
| 09/28/2026 | $229.75 | $228.86 (-0.39%) | $233.21 | $228.04 | 142.34 M | $5,536.12 B |
| 09/25/2026 | $225.13 | $225.07 (-0.03%) | $226.94 | $223.13 | 89.95 M | $5,444.44 B |
| 09/24/2026 | $222.08 | $224.58 (1.13%) | $224.94 | $221.09 | 77.47 M | $5,432.59 B |
| 09/23/2026 | $228.03 | $225.51 (-1.11%) | $228.95 | $224.02 | 89.55 M | $5,455.09 B |
| 09/22/2026 | $226.85 | $228.87 (0.89%) | $229.98 | $226.50 | 95.75 M | $5,536.37 B |
| 09/21/2026 | $222.94 | $227.38 (1.99%) | $228.50 | $221.56 | 109.81 M | $5,500.32 B |
| 09/18/2026 | $219.35 | $222.27 (1.33%) | $222.73 | $218.03 | 190.29 M | $5,376.71 B |
| 09/17/2026 | $218.38 | $219.34 (0.44%) | $219.91 | $217.15 | 94.19 M | $5,305.83 B |
| 09/16/2026 | $214.14 | $213.90 (-0.11%) | $216.76 | $212.50 | 96.56 M | $5,174.24 B |
| 09/15/2026 | $213.38 | $212.17 (-0.57%) | $213.94 | $211.16 | 88.06 M | $5,132.39 B |
| 09/14/2026 | $211.24 | $210.96 (-0.13%) | $212.77 | $208.93 | 132.27 M | $5,103.12 B |
| 09/11/2026 | $221.24 | $218.29 (-1.33%) | $222.00 | $218.15 | 89.06 M | $5,280.44 B |
| 09/10/2026 | $220.53 | $218.36 (-0.98%) | $220.99 | $217.20 | 105.77 M | $5,282.13 B |
| 09/09/2026 | $225.28 | $223.67 (-0.71%) | $226.18 | $223.46 | 82.96 M | $5,410.58 B |
| 09/08/2026 | $233.11 | $225.73 (-3.17%) | $233.71 | $224.85 | 122.97 M | $5,460.41 B |
| 09/04/2026 | $231.09 | $230.36 (-0.32%) | $234.76 | $229.63 | 135.35 M | $5,572.41 B |
| 09/03/2026 | $226.02 | $228.45 (1.08%) | $230.40 | $224.75 | 134.68 M | $5,526.21 B |
| 09/02/2026 | $218.79 | $224.41 (2.57%) | $227.95 | $218.48 | 157.10 M | $5,428.48 B |
| 09/01/2026 | $216.75 | $217.44 (0.32%) | $220.41 | $215.10 | 109.76 M | $5,259.87 B |
| 08/31/2026 | $218.87 | $220.78 (0.87%) | $221.30 | $216.21 | 124.70 M | $5,340.67 B |
| 08/28/2026 | $227.36 | $217.55 (-4.31%) | $229.26 | $216.81 | 195.12 M | $5,262.53 B |
| 08/27/2026 | $222.86 | $227.98 (2.3%) | $230.47 | $220.90 | 298.91 M | $5,514.84 B |
| 08/26/2026 | $212.64 | $209.66 (-1.4%) | $213.60 | $209.23 | 179.90 M | $5,071.68 B |
| 08/25/2026 | $211.03 | $213.05 (0.96%) | $214.73 | $210.11 | 122.31 M | $5,153.68 B |
| 08/24/2026 | $215.53 | $208.48 (-3.27%) | $215.59 | $207.25 | 135.19 M | $5,043.13 B |
| 08/21/2026 | $218.42 | $214.72 (-1.69%) | $218.74 | $214.50 | 98.87 M | $5,194.08 B |
| 08/20/2026 | $218.36 | $216.85 (-0.69%) | $219.86 | $215.66 | 92.46 M | $5,245.60 B |
| 08/19/2026 | $221.67 | $217.56 (-1.85%) | $222.87 | $216.76 | 96.85 M | $5,262.78 B |
| 08/18/2026 | $220.45 | $219.74 (-0.32%) | $221.64 | $218.69 | 103.13 M | $5,315.51 B |
| 08/17/2026 | $225.98 | $225.01 (-0.43%) | $227.92 | $224.86 | 93.68 M | $5,442.99 B |
| 08/14/2026 | $226.77 | $225.16 (-0.71%) | $227.49 | $224.50 | 75.68 M | $5,446.62 B |
| 08/13/2026 | $225.06 | $225.30 (0.11%) | $227.23 | $223.71 | 98.87 M | $5,450.01 B |
| 08/12/2026 | $221.04 | $224.09 (1.38%) | $225.10 | $220.20 | 108.78 M | $5,420.74 B |
| 08/11/2026 | $222.17 | $217.50 (-2.1%) | $222.20 | $216.20 | 101.27 M | $5,261.33 B |
| 08/10/2026 | $223.40 | $217.55 (-2.62%) | $224.14 | $216.77 | 115.85 M | $5,262.53 B |
| 08/07/2026 | $221.54 | $223.96 (1.09%) | $224.76 | $220.66 | 105.67 M | $5,417.59 B |
| 08/06/2026 | $221.53 | $218.99 (-1.15%) | $223.63 | $217.00 | 113.94 M | $5,297.37 B |
| 08/05/2026 | $216.86 | $219.22 (1.09%) | $222.22 | $216.40 | 158.19 M | $5,302.93 B |
| 08/04/2026 | $211.30 | $211.94 (0.3%) | $213.06 | $209.05 | 134.92 M | $5,126.83 B |
| 08/03/2026 | $197.69 | $206.64 (4.53%) | $208.74 | $196.85 | 128.41 M | $4,998.62 B |
| 07/31/2026 | $198.44 | $200.75 (1.16%) | $202.00 | $194.95 | 139.96 M | $4,856.14 B |
| 07/30/2026 | $193.45 | $195.04 (0.82%) | $197.25 | $191.52 | 129.01 M | $4,718.02 B |
| 07/29/2026 | $195.85 | $190.01 (-2.98%) | $197.07 | $190.01 | 147.68 M | $4,596.34 B |
| 07/28/2026 | $195.00 | $197.01 (1.03%) | $198.70 | $192.74 | 134.11 M | $4,765.67 B |
| 07/27/2026 | $208.20 | $196.51 (-5.61%) | $208.75 | $195.44 | 154.35 M | $4,753.58 B |
| 07/24/2026 | $207.45 | $206.84 (-0.29%) | $211.91 | $204.81 | 114.84 M | $5,003.46 B |
| 07/23/2026 | $209.46 | $208.76 (-0.33%) | $210.87 | $205.96 | 110.51 M | $5,049.90 B |
| 07/22/2026 | $205.81 | $212.06 (3.04%) | $214.39 | $204.95 | 137.65 M | $5,129.73 B |
| 07/21/2026 | $207.54 | $207.29 (-0.12%) | $208.65 | $204.01 | 108.69 M | $5,014.35 B |
| 07/20/2026 | $205.87 | $203.28 (-1.26%) | $207.74 | $202.28 | 88.70 M | $4,917.34 B |
| 07/17/2026 | $202.64 | $202.81 (0.08%) | $206.65 | $197.97 | 144.28 M | $4,905.97 B |
| 07/16/2026 | $210.17 | $207.40 (-1.32%) | $211.08 | $205.85 | 122.99 M | $5,017.01 B |
| 07/15/2026 | $211.96 | $212.50 (0.25%) | $213.81 | $206.04 | 124.80 M | $5,140.38 B |
| 07/14/2026 | $208.20 | $211.80 (1.73%) | $212.55 | $203.80 | 124.38 M | $5,123.44 B |
| 07/13/2026 | $208.54 | $203.53 (-2.4%) | $210.57 | $203.00 | 121.41 M | $4,923.39 B |
| 07/10/2026 | $202.00 | $210.96 (4.44%) | $211.00 | $201.92 | 148.42 M | $5,103.12 B |
| 07/09/2026 | $204.46 | $202.78 (-0.82%) | $204.59 | $198.96 | 132.04 M | $4,905.25 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.
