NVDA
NVIDIA Corporation
NMS
$222.82
-1.54
(-0.69%)
Neutral · +0.93σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $227.18 | $232.28 | $221.35 | $222.82 | 192.2M |
| 2026-06-01 | $215.73 | $224.87 | $215.70 | $224.36 | 212.9M |
| 2026-05-29 | $214.58 | $217.86 | $211.13 | $211.14 | 289.4M |
| 2026-05-28 | $211.28 | $215.52 | $211.22 | $214.25 | 144.0M |
| 2026-05-27 | $214.12 | $214.15 | $208.78 | $212.60 | 167.6M |
| 2026-05-26 | $216.54 | $218.18 | $212.00 | $214.86 | 187.2M |
| 2026-05-22 | $220.90 | $221.01 | $214.80 | $215.33 | 169.3M |
| 2026-05-21 | $222.29 | $227.40 | $217.93 | $219.51 | 203.4M |
| 2026-05-20 | $223.18 | $226.13 | $220.50 | $223.47 | 184.2M |
| 2026-05-19 | $219.62 | $224.48 | $217.91 | $220.61 | 140.9M |
| 2026-05-18 | $229.87 | $230.00 | $218.37 | $222.32 | 146.3M |
| 2026-05-15 | $229.76 | $231.50 | $224.24 | $225.32 | 181.0M |
| 2026-05-14 | $229.85 | $236.54 | $229.30 | $235.74 | 180.8M |
| 2026-05-13 | $224.93 | $227.84 | $221.57 | $225.83 | 150.4M |
| 2026-05-12 | $218.55 | $223.75 | $214.92 | $220.78 | 159.2M |
| 2026-05-11 | $214.04 | $222.30 | $213.89 | $219.44 | 160.7M |
| 2026-05-08 | $213.03 | $217.80 | $212.89 | $215.20 | 136.4M |
| 2026-05-07 | $208.34 | $214.20 | $206.50 | $211.50 | 168.3M |
| 2026-05-06 | $199.89 | $208.27 | $198.61 | $207.83 | 188.4M |
| 2026-05-05 | $199.30 | $200.24 | $196.03 | $196.50 | 113.4M |
| 2026-05-04 | $199.50 | $201.73 | $194.74 | $198.48 | 125.4M |
| 2026-05-01 | $201.28 | $203.00 | $197.12 | $198.45 | 128.6M |
| 2026-04-30 | $209.93 | $210.30 | $198.70 | $199.57 | 225.2M |
| 2026-04-29 | $212.70 | $212.72 | $207.58 | $209.25 | 123.7M |
| 2026-04-28 | $209.49 | $214.73 | $208.20 | $213.17 | 180.3M |
| 2026-04-27 | $209.65 | $216.83 | $207.38 | $216.61 | 187.2M |
| 2026-04-24 | $199.96 | $210.95 | $199.81 | $208.27 | 214.1M |
| 2026-04-23 | $202.46 | $203.83 | $197.22 | $199.64 | 113.6M |
| 2026-04-22 | $200.99 | $202.50 | $199.00 | $202.50 | 107.5M |
| 2026-04-21 | $202.13 | $202.75 | $199.00 | $199.88 | 107.9M |
| 2026-04-20 | $199.98 | $202.17 | $197.84 | $202.06 | 119.4M |
| 2026-04-17 | $199.90 | $201.70 | $199.27 | $201.68 | 160.3M |
| 2026-04-16 | $197.43 | $199.85 | $195.81 | $198.35 | 134.0M |
| 2026-04-15 | $196.54 | $200.40 | $195.74 | $198.87 | 185.3M |
| 2026-04-14 | $190.84 | $196.51 | $190.77 | $196.51 | 161.3M |
| 2026-04-13 | $186.03 | $189.66 | $185.74 | $189.31 | 133.6M |
| 2026-04-10 | $184.31 | $190.00 | $184.30 | $188.63 | 160.5M |
| 2026-04-09 | $181.84 | $184.08 | $180.62 | $183.91 | 116.4M |
| 2026-04-08 | $184.50 | $185.26 | $180.30 | $182.08 | 147.7M |
| 2026-04-07 | $175.73 | $178.23 | $173.66 | $178.10 | 132.5M |
| 2026-04-06 | $177.16 | $177.79 | $175.76 | $177.64 | 107.6M |
| 2026-04-02 | $172.18 | $177.49 | $171.37 | $177.39 | 143.1M |
| 2026-04-01 | $176.00 | $177.37 | $174.75 | $175.75 | 168.1M |
| 2026-03-31 | $166.97 | $174.62 | $166.96 | $174.40 | 226.2M |
| 2026-03-30 | $168.78 | $169.45 | $164.27 | $165.17 | 185.6M |
| 2026-03-27 | $170.00 | $170.97 | $167.01 | $167.52 | 196.2M |
| 2026-03-26 | $176.07 | $176.51 | $171.14 | $171.24 | 186.2M |
| 2026-03-25 | $177.10 | $181.22 | $176.85 | $178.68 | 162.6M |
| 2026-03-24 | $174.83 | $176.22 | $173.98 | $175.20 | 147.7M |
| 2026-03-23 | $177.26 | $178.37 | $174.76 | $175.64 | 182.8M |
| 2026-03-20 | $178.00 | $178.26 | $171.72 | $172.70 | 241.3M |
| 2026-03-19 | $178.01 | $179.98 | $175.79 | $178.56 | 171.0M |
| 2026-03-18 | $182.48 | $183.38 | $180.33 | $180.40 | 156.7M |
| 2026-03-17 | $185.06 | $185.40 | $181.68 | $181.93 | 182.5M |
| 2026-03-16 | $182.97 | $188.88 | $181.41 | $183.22 | 217.3M |
| 2026-03-13 | $184.92 | $186.09 | $179.94 | $180.25 | 161.0M |
| 2026-03-12 | $184.05 | $184.94 | $181.75 | $183.14 | 155.8M |
| 2026-03-11 | $185.91 | $187.62 | $184.45 | $186.03 | 145.3M |
| 2026-03-10 | $182.40 | $186.44 | $182.01 | $184.77 | 179.1M |
| 2026-03-09 | $176.83 | $182.91 | $175.56 | $182.65 | 177.2M |
| 2026-03-06 | $179.84 | $182.76 | $176.82 | $177.82 | 189.0M |
| 2026-03-05 | $181.17 | $184.06 | $177.88 | $183.34 | 198.8M |
| 2026-03-04 | $180.44 | $184.70 | $180.06 | $183.04 | 177.7M |
| 2026-03-03 | $178.49 | $180.90 | $176.92 | $180.05 | 178.1M |
| 2026-03-02 | $175.01 | $183.46 | $174.64 | $182.48 | 209.1M |
| 2026-02-27 | $181.25 | $182.59 | $176.38 | $177.19 | 311.6M |
| 2026-02-26 | $194.27 | $194.29 | $184.32 | $184.89 | 360.8M |
| 2026-02-25 | $194.45 | $197.63 | $193.79 | $195.56 | 250.6M |
| 2026-02-24 | $191.49 | $193.77 | $187.40 | $192.85 | 175.1M |
| 2026-02-23 | $191.40 | $193.95 | $189.58 | $191.55 | 171.6M |
| 2026-02-20 | $186.57 | $190.33 | $185.94 | $189.82 | 178.4M |
| 2026-02-19 | $187.06 | $188.43 | $185.66 | $187.90 | 126.6M |
| 2026-02-18 | $188.75 | $190.37 | $186.76 | $187.98 | 164.7M |
| 2026-02-17 | $181.75 | $187.15 | $179.18 | $184.97 | 162.3M |
| 2026-02-13 | $187.48 | $187.50 | $181.59 | $182.81 | 161.9M |
| 2026-02-12 | $193.03 | $193.61 | $186.51 | $186.94 | 189.9M |
| 2026-02-11 | $192.45 | $193.26 | $188.77 | $190.05 | 144.2M |
| 2026-02-10 | $191.38 | $192.48 | $188.12 | $188.54 | 136.8M |
| 2026-02-09 | $184.26 | $193.66 | $183.95 | $190.04 | 196.4M |
| 2026-02-06 | $176.69 | $187.00 | $174.60 | $185.41 | 231.3M |
| 2026-02-05 | $174.93 | $176.82 | $171.03 | $171.88 | 206.3M |
| 2026-02-04 | $179.46 | $179.58 | $171.91 | $174.19 | 207.0M |
| 2026-02-03 | $186.24 | $186.27 | $176.23 | $180.34 | 204.0M |
| 2026-02-02 | $187.20 | $190.30 | $184.88 | $185.61 | 165.8M |
| 2026-01-30 | $191.21 | $194.49 | $189.47 | $191.13 | 179.5M |
| 2026-01-29 | $191.34 | $193.48 | $186.06 | $192.51 | 171.8M |
| 2026-01-28 | $191.27 | $192.35 | $189.84 | $191.52 | 148.6M |
| 2026-01-27 | $187.24 | $190.00 | $185.70 | $188.52 | 143.7M |
| 2026-01-26 | $187.16 | $189.12 | $185.99 | $186.47 | 124.8M |
| 2026-01-23 | $187.50 | $189.60 | $186.82 | $187.67 | 142.7M |
| 2026-01-22 | $184.75 | $186.17 | $183.93 | $184.84 | 139.6M |
| 2026-01-21 | $179.05 | $185.38 | $178.40 | $183.32 | 200.4M |
| 2026-01-20 | $181.90 | $182.38 | $177.61 | $178.07 | 223.3M |
| 2026-01-16 | $189.08 | $190.44 | $186.08 | $186.23 | 188.0M |
| 2026-01-15 | $186.50 | $189.70 | $186.33 | $187.05 | 206.2M |
| 2026-01-14 | $184.32 | $184.46 | $180.80 | $183.14 | 159.6M |
| 2026-01-13 | $185.00 | $188.11 | $183.40 | $185.81 | 160.1M |
| 2026-01-12 | $183.22 | $187.12 | $183.02 | $184.94 | 138.0M |
| 2026-01-09 | $185.08 | $186.34 | $183.67 | $184.86 | 131.3M |
| 2026-01-08 | $189.11 | $189.55 | $183.71 | $185.04 | 172.5M |
| 2026-01-07 | $188.57 | $191.37 | $186.56 | $189.11 | 153.5M |
| 2026-01-06 | $190.52 | $192.17 | $186.82 | $187.24 | 176.9M |
| 2026-01-05 | $191.76 | $193.63 | $186.15 | $188.12 | 183.5M |
| 2026-01-02 | $189.84 | $192.93 | $188.26 | $188.85 | 148.2M |
| 2025-12-31 | $189.57 | $190.56 | $186.49 | $186.50 | 120.1M |
| 2025-12-30 | $188.24 | $188.99 | $186.93 | $187.54 | 97.7M |
| 2025-12-29 | $187.71 | $188.76 | $185.91 | $188.22 | 120.0M |
| 2025-12-26 | $189.92 | $192.69 | $188.00 | $190.53 | 139.7M |
| 2025-12-24 | $187.94 | $188.91 | $186.59 | $188.61 | 65.5M |
| 2025-12-23 | $182.97 | $189.33 | $182.90 | $189.21 | 174.9M |
| 2025-12-22 | $183.92 | $184.16 | $182.35 | $183.69 | 129.1M |
| 2025-12-19 | $176.67 | $181.45 | $176.34 | $180.99 | 324.9M |
| 2025-12-18 | $174.53 | $176.15 | $171.82 | $174.14 | 176.1M |
| 2025-12-17 | $176.10 | $176.13 | $170.31 | $170.94 | 222.8M |
| 2025-12-16 | $176.26 | $178.49 | $174.90 | $177.72 | 148.6M |
| 2025-12-15 | $177.94 | $178.42 | $175.03 | $176.29 | 164.8M |
| 2025-12-12 | $181.11 | $182.82 | $174.62 | $175.02 | 204.3M |
| 2025-12-11 | $180.28 | $181.32 | $176.62 | $180.93 | 182.1M |
| 2025-12-10 | $184.97 | $185.48 | $182.04 | $183.78 | 162.8M |
| 2025-12-09 | $185.56 | $185.72 | $183.32 | $184.97 | 144.7M |
| 2025-12-08 | $182.64 | $188.00 | $182.40 | $185.55 | 204.4M |
| 2025-12-05 | $183.89 | $184.66 | $180.91 | $182.41 | 144.0M |
| 2025-12-04 | $181.62 | $184.52 | $179.96 | $183.38 | 167.4M |
| 2025-12-03 | $181.08 | $182.45 | $179.11 | $179.59 | 165.1M |