Price alert —
Loading…
Sign in to get a one-time email the moment NVDA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $202.64 | $206.65 | $197.97 | $202.81 | 144.0M |
| 2026-07-16 | $210.17 | $211.08 | $205.85 | $207.40 | 123.0M |
| 2026-07-15 | $211.96 | $213.81 | $206.04 | $212.50 | 124.8M |
| 2026-07-14 | $208.20 | $212.55 | $203.80 | $211.80 | 124.4M |
| 2026-07-13 | $208.54 | $210.57 | $203.00 | $203.53 | 121.4M |
| 2026-07-10 | $202.00 | $211.00 | $201.92 | $210.96 | 148.4M |
| 2026-07-09 | $204.46 | $204.59 | $198.96 | $202.78 | 132.0M |
| 2026-07-08 | $195.18 | $205.16 | $195.06 | $204.12 | 147.4M |
| 2026-07-07 | $192.37 | $198.41 | $191.14 | $196.93 | 124.2M |
| 2026-07-06 | $194.42 | $197.55 | $193.99 | $195.55 | 109.0M |
| 2026-07-02 | $197.14 | $200.06 | $192.35 | $194.83 | 142.1M |
| 2026-07-01 | $196.20 | $199.85 | $193.45 | $197.58 | 146.1M |
| 2026-06-30 | $197.24 | $200.63 | $195.11 | $200.09 | 166.5M |
| 2026-06-29 | $193.85 | $196.18 | $189.80 | $194.97 | 148.8M |
| 2026-06-26 | $193.12 | $195.55 | $191.22 | $192.53 | 179.3M |
| 2026-06-25 | $200.08 | $200.80 | $192.13 | $195.74 | 149.6M |
| 2026-06-24 | $200.12 | $201.67 | $196.58 | $199.00 | 151.8M |
| 2026-06-23 | $202.17 | $203.77 | $200.00 | $200.04 | 153.5M |
| 2026-06-22 | $211.44 | $213.99 | $207.72 | $208.65 | 122.0M |
| 2026-06-18 | $207.33 | $211.39 | $206.50 | $210.69 | 241.3M |
| 2026-06-17 | $208.53 | $209.21 | $203.08 | $204.65 | 128.4M |
| 2026-06-16 | $211.18 | $211.49 | $207.29 | $207.41 | 125.7M |
| 2026-06-15 | $208.92 | $212.71 | $208.34 | $212.45 | 149.9M |
| 2026-06-12 | $204.86 | $207.07 | $203.44 | $205.19 | 112.0M |
| 2026-06-11 | $201.49 | $205.66 | $199.54 | $204.87 | 158.6M |
| 2026-06-10 | $204.43 | $207.22 | $199.92 | $200.42 | 161.7M |
| 2026-06-09 | $210.62 | $211.40 | $199.34 | $208.19 | 181.0M |
| 2026-06-08 | $210.18 | $210.47 | $206.00 | $208.64 | 138.4M |
| 2026-06-05 | $214.53 | $214.87 | $204.33 | $205.10 | 219.7M |
| 2026-06-04 | $213.91 | $221.60 | $210.97 | $218.66 | 169.0M |
| 2026-06-03 | $221.72 | $222.82 | $214.51 | $214.75 | 160.9M |
| 2026-06-02 | $227.18 | $232.28 | $221.35 | $222.82 | 193.4M |
| 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 |