NVIDIA Corp (NVDA)

228.38
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 9:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026229.27232.37228.17228.38121,591,988228.38
9/29/2026230.97232.82227.03227.21101,337,203227.21
9/28/2026229.75233.21228.04228.86142,174,403228.86
9/25/2026225.13226.94223.13225.0789,947,713225.07
9/24/2026222.08224.94221.09224.5877,406,071224.58
9/23/2026228.03228.95224.02225.5189,430,971225.51
9/22/2026226.85229.98226.50228.8795,809,484228.87
9/21/2026222.93228.50221.56227.38161,549,347227.38
9/18/2026219.35222.73218.03222.27190,287,636222.27
9/17/2026218.38219.91217.15219.3494,121,014219.34
9/16/2026214.14216.76212.50213.9096,361,972213.90
9/15/2026213.38213.94211.16212.1789,467,745212.17
9/14/2026211.24212.77208.93210.96132,115,449210.96
9/11/2026221.24222.00218.15218.2989,060,140218.29
9/10/2026220.52220.99217.20218.36106,619,847218.36
9/09/2026225.27226.18223.46223.6783,018,447223.42
9/08/2026233.11233.71224.85225.73122,797,258225.48
9/04/2026231.09234.76229.63230.36135,352,425230.10
9/03/2026226.02230.40224.75228.45134,558,326228.19
9/02/2026218.79227.95218.48224.41156,884,559224.16
9/01/2026216.75220.41215.10217.44109,628,641217.20
8/31/2026218.87221.30216.21220.78124,533,405220.53
8/28/2026227.36229.26216.81217.55195,116,425217.31
8/27/2026222.86230.47220.90227.98298,891,162227.72
8/26/2026212.64213.60209.23209.66178,256,524209.43
8/25/2026211.02214.73210.11213.05122,119,995212.81
8/24/2026215.53215.59207.25208.48136,510,543208.25
8/21/2026218.42218.74214.50214.7298,870,368214.48
8/20/2026218.36219.86215.66216.8592,387,529216.61
8/19/2026221.67222.87216.76217.5697,929,471217.32
8/18/2026220.45221.64218.69219.74102,986,803219.49
8/17/2026225.98227.92224.86225.0193,573,656224.76
8/14/2026226.76227.49224.50225.1675,680,871224.91
8/13/2026225.05227.23223.71225.3098,816,639225.05
8/12/2026221.04225.10220.20224.09108,675,131223.84
8/11/2026222.17222.20216.20217.50101,225,476217.26
8/10/2026223.40224.14216.77217.55115,689,481217.31
8/07/2026221.54224.76220.66223.96105,669,440223.71
8/06/2026221.53223.63217.00218.99114,348,620218.75
8/05/2026216.86222.22216.40219.22157,980,467218.97
8/04/2026211.30213.06209.05211.94134,807,080211.70
8/03/2026197.69208.74196.85206.64128,699,466206.41
7/31/2026198.44202.00194.95200.75139,991,361200.53
7/30/2026193.45197.25191.52195.04128,811,548194.82
7/29/2026195.84197.07190.01190.01147,453,450189.80
7/28/2026195.00198.70192.74197.01133,766,081196.79
7/27/2026208.20208.75195.44196.51154,213,127196.29
7/24/2026207.45211.91204.81206.84114,836,806206.61
7/23/2026209.46210.87205.96208.76110,585,371208.53
7/22/2026205.81214.39204.95212.06137,673,173211.82
7/21/2026207.54208.65204.01207.29108,596,883207.06
7/20/2026205.87207.74202.28203.2888,677,024203.05
7/17/2026202.64206.65197.97202.81144,281,913202.58
7/16/2026210.17211.08205.84207.40122,965,575207.17
7/15/2026211.96213.81206.04212.50124,707,333212.26
7/14/2026208.20212.55203.80211.80124,168,916211.56
7/13/2026208.54210.57203.00203.53121,175,067203.30
7/10/2026202.00211.00201.92210.96148,421,001210.72
7/09/2026204.46204.59198.96202.78131,879,057202.55
7/08/2026195.18205.16195.06204.12147,227,659203.89
7/07/2026192.37198.41191.14196.93124,023,704196.71
7/06/2026194.42197.55193.99195.55110,510,366195.33
7/02/2026197.14200.06192.35194.83142,653,946194.61
7/01/2026196.20199.85193.45197.58146,031,910197.36