5 DAY PERFORMANCE
-12.46%
1 MONTH PERFORMANCE
-14.09%
3 MONTH PERFORMANCE
+9.03%
6 MONTH PERFORMANCE
-4.14%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
+15.78%
NVIDIA Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $193.12 | $192.53 (-0.31%) | $195.55 | $191.22 | 179.30 M | $4,675.78 B |
| 06/25/2026 | $200.08 | $195.74 (-2.17%) | $200.80 | $192.13 | 150.21 M | $4,753.74 B |
| 06/24/2026 | $200.12 | $199.00 (-0.56%) | $201.67 | $196.58 | 151.81 M | $4,832.91 B |
| 06/23/2026 | $202.17 | $200.04 (-1.05%) | $203.77 | $200.00 | 153.50 M | $4,858.17 B |
| 06/22/2026 | $211.44 | $208.65 (-1.32%) | $213.99 | $207.72 | 122.04 M | $5,067.27 B |
| 06/18/2026 | $207.33 | $210.69 (1.62%) | $211.39 | $206.50 | 241.27 M | $5,116.82 B |
| 06/17/2026 | $208.53 | $204.65 (-1.86%) | $209.21 | $203.08 | 128.36 M | $4,970.13 B |
| 06/16/2026 | $211.18 | $207.41 (-1.79%) | $211.49 | $207.29 | 125.69 M | $5,037.16 B |
| 06/15/2026 | $208.92 | $212.45 (1.69%) | $212.71 | $208.34 | 149.94 M | $5,159.56 B |
| 06/12/2026 | $204.86 | $205.19 (0.16%) | $207.07 | $203.44 | 112.35 M | $4,983.24 B |
| 06/11/2026 | $201.49 | $204.87 (1.68%) | $205.66 | $199.54 | 158.64 M | $4,975.47 B |
| 06/10/2026 | $204.43 | $200.42 (-1.96%) | $207.22 | $199.92 | 161.75 M | $4,867.40 B |
| 06/09/2026 | $210.62 | $208.19 (-1.15%) | $211.40 | $199.34 | 180.96 M | $5,056.10 B |
| 06/08/2026 | $210.18 | $208.64 (-0.73%) | $210.47 | $206.00 | 138.37 M | $5,067.03 B |
| 06/05/2026 | $214.53 | $205.10 (-4.4%) | $214.87 | $204.33 | 219.66 M | $4,981.06 B |
| 06/04/2026 | $213.91 | $218.66 (2.22%) | $221.60 | $210.97 | 169.02 M | $5,310.38 B |
| 06/03/2026 | $221.72 | $214.75 (-3.14%) | $222.82 | $214.51 | 160.91 M | $5,215.42 B |
| 06/02/2026 | $227.18 | $222.82 (-1.92%) | $232.28 | $221.35 | 193.40 M | $5,411.41 B |
| 06/01/2026 | $215.73 | $224.36 (4%) | $224.87 | $215.70 | 212.85 M | $5,448.81 B |
| 05/29/2026 | $214.58 | $211.14 (-1.6%) | $217.86 | $211.13 | 289.41 M | $5,127.75 B |
| 05/28/2026 | $211.28 | $214.25 (1.41%) | $215.52 | $211.22 | 144.00 M | $5,203.28 B |
| 05/27/2026 | $214.12 | $212.60 (-0.71%) | $214.15 | $208.78 | 167.60 M | $5,163.20 B |
| 05/26/2026 | $216.54 | $214.86 (-0.78%) | $218.18 | $212.00 | 187.20 M | $5,218.09 B |
| 05/22/2026 | $220.90 | $215.33 (-2.52%) | $221.01 | $214.80 | 169.28 M | $5,229.50 B |
| 05/21/2026 | $222.29 | $219.51 (-1.25%) | $227.40 | $217.93 | 203.38 M | $5,331.02 B |
| 05/20/2026 | $223.18 | $223.47 (0.13%) | $226.13 | $220.50 | 184.20 M | $5,427.19 B |
| 05/19/2026 | $219.62 | $220.61 (0.45%) | $224.48 | $217.91 | 140.95 M | $5,357.73 B |
| 05/18/2026 | $229.87 | $222.32 (-3.28%) | $230.00 | $218.37 | 146.28 M | $5,399.26 B |
| 05/15/2026 | $229.76 | $225.32 (-1.93%) | $231.50 | $224.24 | 180.98 M | $5,472.12 B |
| 05/14/2026 | $229.85 | $235.74 (2.56%) | $236.54 | $229.30 | 180.78 M | $5,725.18 B |
| 05/13/2026 | $224.93 | $225.83 (0.4%) | $227.84 | $221.57 | 150.41 M | $5,484.51 B |
| 05/12/2026 | $218.55 | $220.78 (1.02%) | $223.75 | $214.92 | 159.18 M | $5,361.86 B |
| 05/11/2026 | $214.04 | $219.44 (2.52%) | $222.30 | $213.89 | 160.69 M | $5,329.32 B |
| 05/08/2026 | $213.03 | $215.20 (1.02%) | $217.80 | $212.89 | 136.42 M | $5,226.35 B |
| 05/07/2026 | $208.34 | $211.50 (1.52%) | $214.20 | $206.50 | 168.31 M | $5,136.49 B |
| 05/06/2026 | $199.89 | $207.83 (3.97%) | $208.27 | $198.61 | 188.36 M | $5,047.36 B |
| 05/05/2026 | $199.30 | $196.50 (-1.4%) | $200.24 | $196.03 | 113.41 M | $4,772.20 B |
| 05/04/2026 | $199.50 | $198.48 (-0.51%) | $201.73 | $194.74 | 125.37 M | $4,820.29 B |
| 05/01/2026 | $201.28 | $198.45 (-1.41%) | $203.00 | $197.12 | 128.65 M | $4,819.56 B |
| 04/30/2026 | $209.93 | $199.57 (-4.93%) | $210.30 | $198.70 | 225.24 M | $4,846.76 B |
| 04/29/2026 | $212.70 | $209.25 (-1.62%) | $212.72 | $207.58 | 123.71 M | $5,081.85 B |
| 04/28/2026 | $209.49 | $213.17 (1.76%) | $214.73 | $208.20 | 180.28 M | $5,177.05 B |
| 04/27/2026 | $209.65 | $216.61 (3.32%) | $216.83 | $207.38 | 187.17 M | $5,260.59 B |
| 04/24/2026 | $199.96 | $208.27 (4.16%) | $210.95 | $199.81 | 214.13 M | $5,058.05 B |
| 04/23/2026 | $202.46 | $199.64 (-1.39%) | $203.83 | $197.22 | 113.56 M | $4,848.46 B |
| 04/22/2026 | $200.99 | $202.50 (0.75%) | $202.50 | $199.00 | 107.50 M | $4,917.92 B |
| 04/21/2026 | $202.13 | $199.88 (-1.11%) | $202.75 | $199.00 | 107.95 M | $4,854.29 B |
| 04/20/2026 | $199.98 | $202.06 (1.04%) | $202.17 | $197.84 | 119.38 M | $4,907.23 B |
| 04/17/2026 | $199.90 | $201.68 (0.89%) | $201.70 | $199.27 | 160.32 M | $4,898.00 B |
| 04/16/2026 | $197.43 | $198.35 (0.47%) | $199.85 | $195.81 | 134.01 M | $4,817.13 B |
| 04/15/2026 | $196.54 | $198.87 (1.19%) | $200.40 | $195.74 | 185.34 M | $4,829.76 B |
| 04/14/2026 | $190.84 | $196.51 (2.97%) | $196.51 | $190.77 | 161.31 M | $4,772.44 B |
| 04/13/2026 | $186.03 | $189.31 (1.76%) | $189.66 | $185.74 | 133.65 M | $4,597.58 B |
| 04/10/2026 | $184.31 | $188.63 (2.34%) | $190.00 | $184.30 | 160.46 M | $4,581.07 B |
| 04/09/2026 | $181.84 | $183.91 (1.14%) | $184.08 | $180.62 | 116.43 M | $4,466.44 B |
| 04/08/2026 | $184.50 | $182.08 (-1.31%) | $185.26 | $180.30 | 147.73 M | $4,421.99 B |
| 04/07/2026 | $175.73 | $178.10 (1.35%) | $178.23 | $173.66 | 132.53 M | $4,325.34 B |
| 04/06/2026 | $177.16 | $177.64 (0.27%) | $177.79 | $175.76 | 107.56 M | $4,314.17 B |
| 04/02/2026 | $172.18 | $177.39 (3.03%) | $177.49 | $171.37 | 143.14 M | $4,308.09 B |
| 04/01/2026 | $176.00 | $175.75 (-0.14%) | $177.37 | $174.75 | 168.13 M | $4,268.26 B |
| 03/31/2026 | $166.97 | $174.40 (4.45%) | $174.62 | $166.96 | 226.18 M | $4,235.48 B |
| 03/30/2026 | $168.78 | $165.17 (-2.14%) | $169.45 | $164.27 | 185.63 M | $4,011.32 B |
| 03/27/2026 | $170.00 | $167.52 (-1.46%) | $170.97 | $167.01 | 196.21 M | $4,068.39 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.
