5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
+12.63%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
+35.99%
NVIDIA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $185.08 | $184.86 (-0.12%) | $186.34 | $183.67 | 131.33 M | $4,497.09 B |
| 01/08/2026 | $189.11 | $185.04 (-2.15%) | $189.55 | $183.71 | 172.46 M | $4,501.47 B |
| 01/07/2026 | $188.57 | $189.11 (0.29%) | $191.37 | $186.56 | 153.54 M | $4,600.48 B |
| 01/06/2026 | $190.52 | $187.24 (-1.72%) | $192.17 | $186.82 | 176.86 M | $4,554.99 B |
| 01/05/2026 | $191.76 | $188.12 (-1.9%) | $193.63 | $186.15 | 183.53 M | $4,576.40 B |
| 01/02/2026 | $189.84 | $188.85 (-0.52%) | $192.93 | $188.26 | 148.24 M | $4,594.15 B |
| 12/31/2025 | $189.57 | $186.50 (-1.62%) | $190.56 | $186.49 | 120.10 M | $4,536.99 B |
| 12/30/2025 | $188.24 | $187.54 (-0.37%) | $188.99 | $186.93 | 97.69 M | $4,562.29 B |
| 12/29/2025 | $187.71 | $188.22 (0.27%) | $188.76 | $185.91 | 120.01 M | $4,578.83 B |
| 12/26/2025 | $189.92 | $190.53 (0.32%) | $192.69 | $188.00 | 139.74 M | $4,635.02 B |
| 12/24/2025 | $187.94 | $188.61 (0.36%) | $188.91 | $186.59 | 65.53 M | $4,588.32 B |
| 12/23/2025 | $182.97 | $189.21 (3.41%) | $189.33 | $182.90 | 174.87 M | $4,602.91 B |
| 12/22/2025 | $183.92 | $183.69 (-0.13%) | $184.16 | $182.35 | 129.06 M | $4,468.63 B |
| 12/19/2025 | $176.67 | $180.99 (2.45%) | $181.45 | $176.34 | 324.93 M | $4,402.94 B |
| 12/18/2025 | $174.53 | $174.14 (-0.22%) | $176.15 | $171.82 | 176.10 M | $4,236.30 B |
| 12/17/2025 | $176.10 | $170.94 (-2.93%) | $176.13 | $170.31 | 222.78 M | $4,158.46 B |
| 12/16/2025 | $176.26 | $177.72 (0.83%) | $178.49 | $174.90 | 148.59 M | $4,323.39 B |
| 12/15/2025 | $177.94 | $176.29 (-0.93%) | $178.42 | $175.03 | 164.78 M | $4,288.61 B |
| 12/12/2025 | $181.11 | $175.02 (-3.36%) | $182.82 | $174.62 | 204.27 M | $4,257.71 B |
| 12/11/2025 | $180.28 | $180.93 (0.36%) | $181.32 | $176.62 | 182.14 M | $4,401.48 B |
| 12/10/2025 | $184.97 | $183.78 (-0.64%) | $185.48 | $182.04 | 162.79 M | $4,470.82 B |
| 12/09/2025 | $185.56 | $184.97 (-0.32%) | $185.72 | $183.32 | 144.72 M | $4,499.77 B |
| 12/08/2025 | $182.64 | $185.55 (1.59%) | $188.00 | $182.40 | 204.38 M | $4,513.87 B |
| 12/05/2025 | $183.89 | $182.41 (-0.8%) | $184.66 | $180.91 | 143.97 M | $4,437.49 B |
| 12/04/2025 | $181.62 | $183.38 (0.97%) | $184.52 | $179.96 | 167.36 M | $4,461.09 B |
| 12/03/2025 | $181.08 | $179.59 (-0.82%) | $182.45 | $179.11 | 165.14 M | $4,368.89 B |
| 12/02/2025 | $181.76 | $181.46 (-0.17%) | $185.66 | $180.00 | 182.63 M | $4,414.38 B |
| 12/01/2025 | $174.76 | $179.92 (2.95%) | $180.30 | $173.68 | 188.13 M | $4,376.91 B |
| 11/28/2025 | $179.01 | $177.00 (-1.12%) | $179.29 | $176.50 | 121.33 M | $4,305.88 B |
| 11/26/2025 | $181.63 | $180.26 (-0.75%) | $182.91 | $178.24 | 183.85 M | $4,385.19 B |
| 11/25/2025 | $174.91 | $177.82 (1.66%) | $178.16 | $169.55 | 320.60 M | $4,325.83 B |
| 11/24/2025 | $179.49 | $182.55 (1.7%) | $183.50 | $176.48 | 256.62 M | $4,440.89 B |
| 11/21/2025 | $181.24 | $178.88 (-1.3%) | $184.56 | $172.93 | 346.93 M | $4,351.61 B |
| 11/20/2025 | $195.95 | $180.64 (-7.81%) | $196.00 | $179.85 | 343.50 M | $4,394.43 B |
| 11/19/2025 | $184.79 | $186.52 (0.94%) | $187.86 | $182.83 | 247.25 M | $4,537.47 B |
| 11/18/2025 | $183.38 | $181.36 (-1.1%) | $184.80 | $179.65 | 213.60 M | $4,411.94 B |
| 11/17/2025 | $185.97 | $186.60 (0.34%) | $189.00 | $184.32 | 173.63 M | $4,539.42 B |
| 11/14/2025 | $182.86 | $190.17 (4%) | $191.01 | $180.58 | 186.59 M | $4,633.68 B |
| 11/13/2025 | $191.05 | $186.86 (-2.19%) | $191.44 | $183.85 | 207.42 M | $4,553.03 B |
| 11/12/2025 | $195.72 | $193.80 (-0.98%) | $195.89 | $191.13 | 154.94 M | $4,722.13 B |
| 11/11/2025 | $195.16 | $193.16 (-1.02%) | $195.42 | $191.30 | 176.48 M | $4,706.54 B |
| 11/10/2025 | $195.11 | $199.05 (2.02%) | $199.94 | $193.79 | 198.90 M | $4,850.05 B |
| 11/07/2025 | $184.90 | $188.15 (1.76%) | $188.32 | $178.91 | 264.94 M | $4,584.46 B |
| 11/06/2025 | $196.42 | $188.08 (-4.25%) | $197.62 | $186.38 | 223.03 M | $4,582.76 B |
| 11/05/2025 | $198.77 | $195.21 (-1.79%) | $202.92 | $194.65 | 171.35 M | $4,756.49 B |
| 11/04/2025 | $203.00 | $198.69 (-2.12%) | $203.97 | $197.93 | 188.92 M | $4,841.28 B |
| 11/03/2025 | $208.08 | $206.88 (-0.58%) | $211.34 | $205.56 | 180.27 M | $5,040.84 B |
| 10/31/2025 | $206.45 | $202.49 (-1.92%) | $207.97 | $202.07 | 179.80 M | $4,933.87 B |
| 10/30/2025 | $205.15 | $202.89 (-1.1%) | $206.16 | $201.41 | 178.86 M | $4,943.62 B |
| 10/29/2025 | $207.98 | $207.04 (-0.45%) | $212.19 | $204.78 | 308.83 M | $5,044.74 B |
| 10/28/2025 | $193.05 | $201.03 (4.13%) | $203.15 | $191.91 | 297.99 M | $4,898.30 B |
| 10/27/2025 | $189.99 | $191.49 (0.79%) | $192.00 | $188.43 | 153.45 M | $4,665.85 B |
| 10/24/2025 | $183.84 | $186.26 (1.32%) | $187.47 | $183.50 | 131.30 M | $4,538.41 B |
| 10/23/2025 | $180.42 | $182.16 (0.96%) | $183.03 | $179.79 | 111.36 M | $4,438.51 B |
| 10/22/2025 | $181.14 | $180.28 (-0.47%) | $183.44 | $176.76 | 162.25 M | $4,392.70 B |
| 10/21/2025 | $182.79 | $181.16 (-0.89%) | $182.79 | $179.80 | 124.24 M | $4,414.14 B |
| 10/20/2025 | $183.13 | $182.64 (-0.27%) | $185.20 | $181.73 | 128.54 M | $4,450.21 B |
| 10/17/2025 | $180.18 | $183.22 (1.69%) | $184.10 | $179.75 | 173.14 M | $4,464.34 B |
| 10/16/2025 | $182.23 | $181.81 (-0.23%) | $183.28 | $179.77 | 179.72 M | $4,429.98 B |
| 10/15/2025 | $184.80 | $179.83 (-2.69%) | $184.87 | $177.29 | 214.45 M | $4,381.74 B |
| 10/14/2025 | $184.77 | $180.03 (-2.57%) | $184.80 | $179.70 | 205.64 M | $4,386.61 B |
| 10/13/2025 | $187.97 | $188.32 (0.19%) | $190.11 | $185.96 | 153.48 M | $4,588.61 B |
| 10/10/2025 | $193.51 | $183.16 (-5.35%) | $195.62 | $182.05 | 268.77 M | $4,462.88 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.
