5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
-18.60%
3 MONTH PERFORMANCE
-16.66%
6 MONTH PERFORMANCE
-13.27%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-0.80%
NVIDIA Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $191.10 | $186.64 (-2.33%) | $194.90 | $185.22 | 180.21 M | $4,514.82 B |
| 11/05/2026 | $196.07 | $181.60 (-7.38%) | $196.25 | $181.46 | 306.13 M | $4,392.90 B |
| 11/04/2026 | $203.50 | $200.13 (-1.66%) | $206.79 | $199.68 | 149.03 M | $4,841.14 B |
| 11/03/2026 | $207.96 | $206.69 (-0.61%) | $209.14 | $205.93 | 91.94 M | $4,999.83 B |
| 11/02/2026 | $207.53 | $202.06 (-2.64%) | $209.98 | $201.66 | 119.27 M | $4,887.83 B |
| 10/30/2026 | $208.94 | $204.64 (-2.06%) | $209.06 | $200.92 | 168.39 M | $4,950.24 B |
| 10/29/2026 | $214.36 | $213.66 (-0.33%) | $215.33 | $212.08 | 77.57 M | $5,168.44 B |
| 10/28/2026 | $219.92 | $215.38 (-2.06%) | $219.99 | $214.47 | 93.03 M | $5,210.04 B |
| 10/27/2026 | $218.31 | $217.94 (-0.17%) | $219.19 | $215.53 | 84.80 M | $5,271.97 B |
| 10/26/2026 | $213.11 | $216.00 (1.36%) | $217.75 | $212.61 | 90.83 M | $5,225.04 B |
| 10/23/2026 | $210.99 | $210.96 (-0.01%) | $213.85 | $210.18 | 80.19 M | $5,103.12 B |
| 10/22/2026 | $217.13 | $212.21 (-2.27%) | $218.88 | $211.26 | 125.41 M | $5,133.36 B |
| 10/21/2026 | $220.96 | $221.97 (0.46%) | $222.19 | $217.66 | 87.09 M | $5,369.45 B |
| 10/20/2026 | $215.98 | $216.47 (0.23%) | $218.46 | $212.77 | 79.61 M | $5,236.41 B |
| 10/19/2026 | $218.10 | $217.09 (-0.46%) | $219.62 | $214.70 | 98.68 M | $5,251.41 B |
| 10/16/2026 | $216.56 | $214.13 (-1.12%) | $218.68 | $213.32 | 121.25 M | $5,179.80 B |
| 10/15/2026 | $215.30 | $217.23 (0.9%) | $218.47 | $212.85 | 127.09 M | $5,254.79 B |
| 10/14/2026 | $225.53 | $221.30 (-1.88%) | $226.00 | $219.64 | 118.73 M | $5,353.25 B |
| 10/13/2026 | $224.34 | $228.52 (1.86%) | $228.64 | $223.06 | 84.04 M | $5,527.90 B |
| 10/12/2026 | $228.73 | $226.32 (-1.05%) | $228.86 | $224.90 | 70.69 M | $5,474.68 B |
| 10/09/2026 | $233.84 | $229.28 (-1.95%) | $233.92 | $229.11 | 84.65 M | $5,546.28 B |
| 10/08/2026 | $234.92 | $230.48 (-1.89%) | $237.07 | $229.85 | 118.70 M | $5,575.31 B |
| 10/07/2026 | $237.69 | $237.47 (-0.09%) | $239.08 | $236.38 | 81.77 M | $5,744.40 B |
| 10/06/2026 | $242.10 | $239.24 (-1.18%) | $243.37 | $238.93 | 101.70 M | $5,787.22 B |
| 10/05/2026 | $236.09 | $238.90 (1.19%) | $240.10 | $235.15 | 127.17 M | $5,778.99 B |
| 10/02/2026 | $236.06 | $233.95 (-0.89%) | $237.88 | $233.60 | 135.17 M | $5,659.25 B |
| 10/01/2026 | $229.98 | $230.86 (0.38%) | $232.29 | $228.16 | 98.59 M | $5,584.50 B |
| 09/30/2026 | $229.27 | $228.38 (-0.39%) | $232.37 | $228.17 | 121.73 M | $5,524.51 B |
| 09/29/2026 | $230.97 | $227.21 (-1.63%) | $232.82 | $227.03 | 101.49 M | $5,496.21 B |
| 09/28/2026 | $229.75 | $228.86 (-0.39%) | $233.21 | $228.04 | 142.34 M | $5,536.12 B |
| 09/25/2026 | $225.13 | $225.07 (-0.03%) | $226.94 | $223.13 | 89.95 M | $5,444.44 B |
| 09/24/2026 | $222.08 | $224.58 (1.13%) | $224.94 | $221.09 | 77.47 M | $5,432.59 B |
| 09/23/2026 | $228.03 | $225.51 (-1.11%) | $228.95 | $224.02 | 89.55 M | $5,455.09 B |
| 09/22/2026 | $226.85 | $228.87 (0.89%) | $229.98 | $226.50 | 95.75 M | $5,536.37 B |
| 09/21/2026 | $222.94 | $227.38 (1.99%) | $228.50 | $221.56 | 109.81 M | $5,500.32 B |
| 09/18/2026 | $219.35 | $222.27 (1.33%) | $222.73 | $218.03 | 190.29 M | $5,376.71 B |
| 09/17/2026 | $218.38 | $219.34 (0.44%) | $219.91 | $217.15 | 94.19 M | $5,305.83 B |
| 09/16/2026 | $214.14 | $213.90 (-0.11%) | $216.76 | $212.50 | 96.56 M | $5,174.24 B |
| 09/15/2026 | $213.38 | $212.17 (-0.57%) | $213.94 | $211.16 | 88.06 M | $5,132.39 B |
| 09/14/2026 | $211.24 | $210.96 (-0.13%) | $212.77 | $208.93 | 132.27 M | $5,103.12 B |
| 09/11/2026 | $221.24 | $218.29 (-1.33%) | $222.00 | $218.15 | 89.06 M | $5,280.44 B |
| 09/10/2026 | $220.53 | $218.36 (-0.98%) | $220.99 | $217.20 | 105.77 M | $5,282.13 B |
| 09/09/2026 | $225.28 | $223.67 (-0.71%) | $226.18 | $223.46 | 82.96 M | $5,410.58 B |
| 09/08/2026 | $233.11 | $225.73 (-3.17%) | $233.71 | $224.85 | 122.97 M | $5,460.41 B |
| 09/04/2026 | $231.09 | $230.36 (-0.32%) | $234.76 | $229.63 | 135.35 M | $5,572.41 B |
| 09/03/2026 | $226.02 | $228.45 (1.08%) | $230.40 | $224.75 | 134.68 M | $5,526.21 B |
| 09/02/2026 | $218.79 | $224.41 (2.57%) | $227.95 | $218.48 | 157.10 M | $5,428.48 B |
| 09/01/2026 | $216.75 | $217.44 (0.32%) | $220.41 | $215.10 | 109.76 M | $5,259.87 B |
| 08/31/2026 | $218.87 | $220.78 (0.87%) | $221.30 | $216.21 | 124.70 M | $5,340.67 B |
| 08/28/2026 | $227.36 | $217.55 (-4.31%) | $229.26 | $216.81 | 195.12 M | $5,262.53 B |
| 08/27/2026 | $222.86 | $227.98 (2.3%) | $230.47 | $220.90 | 298.91 M | $5,514.84 B |
| 08/26/2026 | $212.64 | $209.66 (-1.4%) | $213.60 | $209.23 | 179.90 M | $5,071.68 B |
| 08/25/2026 | $211.03 | $213.05 (0.96%) | $214.73 | $210.11 | 122.31 M | $5,153.68 B |
| 08/24/2026 | $215.53 | $208.48 (-3.27%) | $215.59 | $207.25 | 135.19 M | $5,043.13 B |
| 08/21/2026 | $218.42 | $214.72 (-1.69%) | $218.74 | $214.50 | 98.87 M | $5,194.08 B |
| 08/20/2026 | $218.36 | $216.85 (-0.69%) | $219.86 | $215.66 | 92.46 M | $5,245.60 B |
| 08/19/2026 | $221.67 | $217.56 (-1.85%) | $222.87 | $216.76 | 96.85 M | $5,262.78 B |
| 08/18/2026 | $220.45 | $219.74 (-0.32%) | $221.64 | $218.69 | 103.13 M | $5,315.51 B |
| 08/17/2026 | $225.98 | $225.01 (-0.43%) | $227.92 | $224.86 | 93.68 M | $5,442.99 B |
| 08/14/2026 | $226.77 | $225.16 (-0.71%) | $227.49 | $224.50 | 75.68 M | $5,446.62 B |
| 08/13/2026 | $225.06 | $225.30 (0.11%) | $227.23 | $223.71 | 98.87 M | $5,450.01 B |
| 08/12/2026 | $221.04 | $224.09 (1.38%) | $225.10 | $220.20 | 108.78 M | $5,420.74 B |
| 08/11/2026 | $222.17 | $217.50 (-2.1%) | $222.20 | $216.20 | 101.27 M | $5,261.33 B |
| 08/10/2026 | $223.40 | $217.55 (-2.62%) | $224.14 | $216.77 | 115.85 M | $5,262.53 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.
