5 DAY PERFORMANCE
-15.13%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
-2.25%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
+40.58%
NVIDIA Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $224.93 | $226.82 (0.84%) | $227.84 | $221.57 | 112.04 M | $5,502.43 B |
| 05/12/2026 | $218.55 | $220.78 (1.02%) | $223.75 | $214.92 | 159.18 M | $5,365.84 B |
| 05/11/2026 | $214.04 | $219.44 (2.52%) | $222.30 | $213.89 | 160.69 M | $5,333.27 B |
| 05/08/2026 | $213.03 | $215.20 (1.02%) | $217.80 | $212.89 | 136.42 M | $5,230.22 B |
| 05/07/2026 | $208.34 | $211.50 (1.52%) | $214.20 | $206.50 | 168.31 M | $5,140.30 B |
| 05/06/2026 | $199.89 | $207.83 (3.97%) | $208.27 | $198.61 | 188.36 M | $5,051.10 B |
| 05/05/2026 | $199.30 | $196.50 (-1.4%) | $200.24 | $196.03 | 113.41 M | $4,775.74 B |
| 05/04/2026 | $199.50 | $198.48 (-0.51%) | $201.73 | $194.74 | 125.37 M | $4,823.86 B |
| 05/01/2026 | $201.28 | $198.45 (-1.41%) | $203.00 | $197.12 | 128.65 M | $4,823.13 B |
| 04/30/2026 | $209.93 | $199.57 (-4.93%) | $210.30 | $198.70 | 225.24 M | $4,850.35 B |
| 04/29/2026 | $212.70 | $209.25 (-1.62%) | $212.72 | $207.58 | 123.71 M | $5,085.61 B |
| 04/28/2026 | $209.49 | $213.17 (1.76%) | $214.73 | $208.20 | 180.28 M | $5,180.88 B |
| 04/27/2026 | $209.65 | $216.61 (3.32%) | $216.83 | $207.38 | 187.17 M | $5,264.49 B |
| 04/24/2026 | $199.96 | $208.27 (4.16%) | $210.95 | $199.81 | 214.13 M | $5,061.79 B |
| 04/23/2026 | $202.46 | $199.64 (-1.39%) | $203.83 | $197.22 | 113.56 M | $4,852.05 B |
| 04/22/2026 | $200.99 | $202.50 (0.75%) | $202.50 | $199.00 | 107.50 M | $4,921.56 B |
| 04/21/2026 | $202.13 | $199.88 (-1.11%) | $202.75 | $199.00 | 107.95 M | $4,857.88 B |
| 04/20/2026 | $199.98 | $202.06 (1.04%) | $202.17 | $197.84 | 119.38 M | $4,910.87 B |
| 04/17/2026 | $199.90 | $201.68 (0.89%) | $201.70 | $199.27 | 160.32 M | $4,901.63 B |
| 04/16/2026 | $197.43 | $198.35 (0.47%) | $199.85 | $195.81 | 134.01 M | $4,820.70 B |
| 04/15/2026 | $196.54 | $198.87 (1.19%) | $200.40 | $195.74 | 185.34 M | $4,833.34 B |
| 04/14/2026 | $190.84 | $196.51 (2.97%) | $196.51 | $190.77 | 161.31 M | $4,775.98 B |
| 04/13/2026 | $186.03 | $189.31 (1.76%) | $189.66 | $185.74 | 133.65 M | $4,600.99 B |
| 04/10/2026 | $184.31 | $188.63 (2.34%) | $190.00 | $184.30 | 160.46 M | $4,584.46 B |
| 04/09/2026 | $181.84 | $183.91 (1.14%) | $184.08 | $180.62 | 116.43 M | $4,469.75 B |
| 04/08/2026 | $184.50 | $182.08 (-1.31%) | $185.26 | $180.30 | 147.73 M | $4,425.27 B |
| 04/07/2026 | $175.73 | $178.10 (1.35%) | $178.23 | $173.66 | 132.53 M | $4,328.54 B |
| 04/06/2026 | $177.16 | $177.64 (0.27%) | $177.79 | $175.76 | 107.56 M | $4,317.36 B |
| 04/02/2026 | $172.18 | $177.39 (3.03%) | $177.49 | $171.37 | 143.14 M | $4,311.29 B |
| 04/01/2026 | $176.00 | $175.75 (-0.14%) | $177.37 | $174.75 | 168.13 M | $4,271.43 B |
| 03/31/2026 | $166.97 | $174.40 (4.45%) | $174.62 | $166.96 | 226.18 M | $4,238.62 B |
| 03/30/2026 | $168.78 | $165.17 (-2.14%) | $169.45 | $164.27 | 185.63 M | $4,014.29 B |
| 03/27/2026 | $170.00 | $167.52 (-1.46%) | $170.97 | $167.01 | 196.21 M | $4,071.41 B |
| 03/26/2026 | $176.07 | $171.24 (-2.74%) | $176.51 | $171.14 | 186.15 M | $4,161.82 B |
| 03/25/2026 | $177.10 | $178.68 (0.89%) | $181.22 | $176.85 | 162.60 M | $4,342.64 B |
| 03/24/2026 | $174.83 | $175.20 (0.21%) | $176.22 | $173.98 | 147.67 M | $4,258.06 B |
| 03/23/2026 | $177.26 | $175.64 (-0.91%) | $178.37 | $174.76 | 182.84 M | $4,268.75 B |
| 03/20/2026 | $178.00 | $172.70 (-2.98%) | $178.26 | $171.72 | 241.32 M | $4,197.30 B |
| 03/19/2026 | $178.01 | $178.56 (0.31%) | $179.98 | $175.79 | 170.97 M | $4,339.72 B |
| 03/18/2026 | $182.48 | $180.40 (-1.14%) | $183.38 | $180.33 | 156.68 M | $4,384.44 B |
| 03/17/2026 | $185.06 | $181.93 (-1.69%) | $185.40 | $181.68 | 182.50 M | $4,421.63 B |
| 03/16/2026 | $182.97 | $183.22 (0.14%) | $188.88 | $181.41 | 217.31 M | $4,452.98 B |
| 03/13/2026 | $184.92 | $180.25 (-2.53%) | $186.09 | $179.94 | 160.99 M | $4,380.80 B |
| 03/12/2026 | $184.05 | $183.14 (-0.49%) | $184.94 | $181.75 | 155.76 M | $4,451.03 B |
| 03/11/2026 | $185.91 | $186.03 (0.06%) | $187.62 | $184.45 | 145.28 M | $4,521.27 B |
| 03/10/2026 | $182.40 | $184.77 (1.3%) | $186.44 | $182.01 | 179.12 M | $4,490.65 B |
| 03/09/2026 | $176.83 | $182.65 (3.29%) | $182.91 | $175.56 | 177.21 M | $4,439.13 B |
| 03/06/2026 | $179.84 | $177.82 (-1.12%) | $182.76 | $176.82 | 189.02 M | $4,321.74 B |
| 03/05/2026 | $181.17 | $183.34 (1.2%) | $184.06 | $177.88 | 198.78 M | $4,455.90 B |
| 03/04/2026 | $180.44 | $183.04 (1.44%) | $184.70 | $180.06 | 177.73 M | $4,448.60 B |
| 03/03/2026 | $178.49 | $180.05 (0.87%) | $180.90 | $176.92 | 178.10 M | $4,375.94 B |
| 03/02/2026 | $175.01 | $182.48 (4.27%) | $183.46 | $174.64 | 209.10 M | $4,434.99 B |
| 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 |
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.
