Dark

NVDA
Nvidia Corp
stock NASDAQ

Market Open

Oct 1, 2026 2:58:24 PM EDT

232.18USD+1.664%(+3.80)68,359,328

232.17Bid 232.19Ask 0.02Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

230.08USD+0.744%(+1.70)514,165

After-hours

Sep 30, 2026 4:59:30 PM EDT

229.01USD+0.149%(+0.34)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	229.9600	232.2800	228.1900	232.1800	+1.664%	68,359,328	0.000%
2026-09-30	229.2700	232.3700	228.1700	228.3800	+0.515%	121,732,189	+1.664%
2026-09-29	230.9700	232.8200	227.0250	227.2100	-0.721%	101,494,933	+2.187%
2026-09-28	229.7500	233.2100	228.0400	228.8600	+1.684%	142,344,322	+1.451%
2026-09-25	225.1300	226.9400	223.1329	225.0700	+0.218%	89,947,713	+3.159%
2026-09-24	222.0800	224.9400	221.0900	224.5800	-0.412%	77,469,856	+3.384%
2026-09-23	228.0300	228.9500	224.0200	225.5100	-1.468%	89,547,291	+2.958%
2026-09-22	226.8500	229.9800	226.5000	228.8700	+0.655%	95,746,745	+1.446%
2026-09-21	222.9350	228.5000	221.5600	227.3800	+2.299%	109,806,068	+2.111%
2026-09-18	219.3500	222.7300	218.0300	222.2700	+1.336%	190,287,429	+4.459%
2026-09-17	218.3750	219.9050	217.1450	219.3400	+2.543%	94,191,264	+5.854%
2026-09-16	214.1400	216.7600	212.5000	213.9000	+0.815%	96,563,590	+8.546%
2026-09-15	213.3750	213.9400	211.1600	212.1700	+0.574%	88,059,658	+9.431%
2026-09-14	211.2400	212.7700	208.9300	210.9600	-3.358%	132,267,245	+10.059%
2026-09-11	221.2350	222.0000	218.1500	218.2900	-0.032%	89,060,140	+6.363%
2026-09-10	220.5250	220.9900	217.2000	218.3600	-2.374%	105,768,001	+6.329%
2026-09-09	225.2750	226.1800	223.4600	223.6700	-0.913%	82,955,479	+3.805%
2026-09-08	233.1100	233.7100	224.8500	225.7300	-2.010%	122,965,555	+2.857%
2026-09-04	231.0900	234.7600	229.6300	230.3600	+0.836%	135,352,420	+0.790%
2026-09-03	226.0200	230.4000	224.7500	228.4500	+1.800%	134,681,610	+1.633%
2026-09-02	218.7850	227.9500	218.4800	224.4100	+3.205%	157,104,683	+3.462%
2026-09-01	216.7500	220.4100	215.1000	217.4400	-1.513%	109,756,184	+6.779%
2026-08-31	218.8700	221.3000	216.2100	220.7800	+1.485%	124,702,661	+5.164%
2026-08-28	227.3600	229.2600	216.8100	217.5500	-4.575%	195,116,417	+6.725%
2026-08-27	222.8600	230.4700	220.9000	227.9800	+8.738%	298,909,822	+1.842%
2026-08-26	212.6400	213.6000	209.2300	209.6600	-1.591%	179,900,004	+10.741%
2026-08-25	211.0250	214.7300	210.1100	213.0500	+2.192%	122,309,020	+8.979%
2026-08-24	215.5300	215.5900	207.2500	208.4800	-2.906%	135,187,288	+11.368%
2026-08-21	218.4200	218.7400	214.5000	214.7200	-0.982%	98,869,300	+8.132%
2026-08-20	218.3600	219.8600	215.6600	216.8500	-0.326%	92,457,037	+7.069%
2026-08-19	221.6700	222.8700	216.7600	217.5600	-0.992%	96,797,315	+6.720%
2026-08-18	220.4500	221.6400	218.6902	219.7400	-2.342%	103,128,248	+5.661%
2026-08-17	225.9800	227.9200	224.8600	225.0100	-0.067%	93,678,686	+3.187%
2026-08-14	226.7650	227.4900	224.5000	225.1600	-0.062%	75,680,871	+3.118%
2026-08-13	225.0550	227.2300	223.7100	225.3000	+0.540%	98,867,227	+3.054%
2026-08-12	221.0400	225.1000	220.2000	224.0900	+3.030%	108,783,636	+3.610%
2026-08-11	222.1700	222.2000	216.2000	217.5000	-0.023%	101,273,149	+6.749%
2026-08-10	223.4000	224.1379	216.7700	217.5500	-2.862%	115,846,596	+6.725%
2026-08-07	221.5400	224.7600	220.6600	223.9600	+2.270%	105,669,440	+3.670%
2026-08-06	221.5300	223.6300	217.0000	218.9900	-0.105%	113,940,644	+6.023%
2026-08-05	216.8600	222.2200	216.4000	219.2200	+3.435%	158,187,404	+5.912%
2026-08-04	211.3000	213.0600	209.0500	211.9400	+2.565%	134,921,998	+9.550%
2026-08-03	197.6900	208.7400	196.8500	206.6400	+2.934%	128,818,621	+12.360%
2026-07-31	198.4405	202.0000	194.9500	200.7500	+2.928%	139,961,153	+15.656%
2026-07-30	193.4500	197.2500	191.5200	195.0400	+2.647%	129,010,152	+19.042%
2026-07-29	195.8450	197.0740	190.0100	190.0100	-3.553%	147,680,809	+22.194%
2026-07-28	195.0000	198.7000	192.7400	197.0100	+0.254%	134,111,495	+17.852%
2026-07-27	208.2000	208.7500	195.4400	196.5100	-4.994%	154,353,698	+18.152%
2026-07-24	207.4500	211.9099	204.8100	206.8400	-0.920%	114,836,806	+12.251%
2026-07-23	209.4550	210.8687	205.9600	208.7600	-1.556%	110,505,328	+11.219%
2026-07-22	205.8050	214.3900	204.9500	212.0600	+2.301%	137,645,596	+9.488%
2026-07-21	207.5400	208.6500	204.0100	207.2900	+1.973%	108,685,564	+12.007%
2026-07-20	205.8700	207.7400	202.2800	203.2800	+0.232%	88,701,541	+14.217%
2026-07-17	202.6400	206.6450	197.9700	202.8100	-2.213%	144,281,910	+14.482%
2026-07-16	210.1700	211.0800	205.8450	207.4000	-2.400%	122,986,075	+11.948%
2026-07-15	211.9600	213.8100	206.0400	212.5000	+0.331%	124,797,152	+9.261%
2026-07-14	208.2000	212.5500	203.8000	211.8000	+4.063%	120,657,563	+9.622%
2026-07-13	208.5400	210.5700	203.0000	203.5300	-3.522%	121,411,018	+14.077%
2026-07-10	202.0000	211.0000	201.9200	210.9600	+4.034%	148,249,983	+10.059%
2026-07-09	204.4600	204.5850	198.9600	202.7800	-0.656%	132,037,360	+14.498%
2026-07-08	195.1800	205.1600	195.0600	204.1200	+3.651%	147,419,133	+13.747%
2026-07-07	192.3700	198.4100	191.1400	196.9300	+0.706%	124,154,575	+17.900%
2026-07-06	194.4200	197.5500	193.9900	195.5500	+0.370%	108,999,015	+18.732%
2026-07-02	197.1400	200.0550	192.3500	194.8300	-1.392%	142,385,548	+19.171%
2026-07-01	196.2000	199.8500	193.4500	197.5800	-1.254%	146,157,292	+17.512%
2026-06-30	197.2400	200.6300	195.1100	200.0900	+2.626%	166,476,665	+16.038%
2026-06-29	193.8500	196.1800	189.8000	194.9700	+1.267%	148,835,724	+19.085%
2026-06-26	193.1200	195.5500	191.2200	192.5300	-1.640%	179,304,147	+20.594%
2026-06-25	200.0800	200.8000	192.1300	195.7400	-1.638%	150,205,647	+18.617%
2026-06-24	200.1200	201.6700	196.5800	199.0000	-0.520%	151,810,953	+16.673%
2026-06-23	202.1700	203.7700	200.0000	200.0400	-4.127%	153,496,197	+16.067%
2026-06-22	211.4400	213.9900	207.7200	208.6500	-0.968%	122,041,419	+11.277%
2026-06-18	207.3300	211.3900	206.5000	210.6900	+2.951%	241,272,014	+10.200%
2026-06-17	208.5300	209.2100	203.0800	204.6500	-1.331%	128,363,474	+13.452%
2026-06-16	211.1800	211.4900	207.2900	207.4100	-2.372%	125,694,101	+11.943%
2026-06-15	208.9200	212.7107	208.3400	212.4500	+3.538%	149,936,689	+9.287%
2026-06-12	204.8600	207.0700	203.4385	205.1900	+0.156%	112,345,315	+13.154%
2026-06-11	201.4900	205.6600	199.5400	204.8700	+2.220%	158,643,204	+13.330%
2026-06-10	204.4300	207.2200	199.9200	200.4200	-3.732%	161,746,588	+15.847%
2026-06-09	210.6150	211.4000	199.3400	208.1900	-0.216%	180,962,450	+11.523%
2026-06-08	210.1800	210.4700	206.0000	208.6400	+1.726%	138,372,837	+11.283%
2026-06-05	214.5300	214.8700	204.3300	205.1000	-6.201%	219,655,532	+13.203%
2026-06-04	213.9050	221.6000	210.9700	218.6600	+1.821%	169,022,152	+6.183%
2026-06-03	221.7200	222.8200	214.5100	214.7500	-3.622%	160,907,002	+8.116%
2026-06-02	227.1800	232.2800	221.3500	222.8200	-0.686%	193,400,622	+4.201%
2026-06-01	215.7300	224.8700	215.7000	224.3600	+6.261%	212,850,685	+3.485%
2026-05-29	214.5750	217.8599	211.1300	211.1400	-1.452%	289,410,624	+9.965%
2026-05-28	211.2750	215.5191	211.2200	214.2500	+0.776%	143,955,744	+8.369%
2026-05-27	214.1200	214.1500	208.7800	212.6000	-1.052%	167,605,751	+9.210%
2026-05-26	216.5400	218.1800	212.0000	214.8600	-0.218%	187,202,577	+8.061%
2026-05-22	220.9040	221.0100	214.8000	215.3300	-1.904%	169,275,710	+7.825%
2026-05-21	222.2900	227.3999	217.9300	219.5100	-1.772%	202,132,659	+5.772%
2026-05-20	223.1800	226.1300	220.4950	223.4700	+1.296%	184,201,588	+3.898%
2026-05-19	219.6200	224.4800	217.9100	220.6100	-0.769%	140,948,296	+5.245%
2026-05-18	229.8700	230.0000	218.3700	222.3200	-1.331%	146,280,897	+4.435%
2026-05-15	229.7600	231.5000	224.2400	225.3200	-4.420%	180,977,640	+3.045%
2026-05-14	229.8500	236.5400	229.3000	235.7400	+4.388%	180,782,857	-1.510%
2026-05-13	224.9300	227.8400	221.5653	225.8300	+2.287%	150,405,387	+2.812%
2026-05-12	218.5450	223.7500	214.9200	220.7800	+0.611%	159,196,794	+5.164%
2026-05-11	214.0350	222.3000	213.8900	219.4400	+1.970%	160,685,775	+5.806%
2026-05-08	213.0300	217.8000	212.8900	215.2000	+1.749%	136,421,362	+7.890%
2026-05-07	208.3400	214.2000	206.5000	211.5000	+1.766%	168,307,874	+9.778%
2026-05-06	199.8900	208.2650	198.6100	207.8300	+5.766%	188,363,339	+11.716%
2026-05-05	199.3000	200.2400	196.0300	196.5000	-0.998%	113,406,621	+18.158%
2026-05-04	199.5000	201.7300	194.7400	198.4800	+0.015%	125,369,368	+16.979%
2026-05-01	201.2800	203.0000	197.1200	198.4500	-0.561%	128,646,997	+16.997%
2026-04-30	209.9300	210.3000	198.7000	199.5700	-4.626%	225,243,958	+16.340%
2026-04-29	212.7000	212.7200	207.5758	209.2500	-1.839%	123,732,665	+10.958%
2026-04-28	209.4900	214.7300	208.2000	213.1700	-1.588%	180,312,712	+8.918%
2026-04-27	209.6450	216.8250	207.3800	216.6100	+4.004%	186,322,821	+7.188%
2026-04-24	199.9600	210.9500	199.8100	208.2700	+4.323%	213,264,320	+11.480%
2026-04-23	202.4600	203.8290	197.2206	199.6400	-1.412%	113,561,831	+16.299%
2026-04-22	200.9900	202.5000	199.0000	202.5000	+1.311%	107,501,042	+14.657%
2026-04-21	202.1300	202.7500	199.0000	199.8800	-1.079%	107,894,970	+16.160%
2026-04-20	199.9800	202.1700	197.8400	202.0600	+0.188%	113,041,463	+14.906%
2026-04-17	199.9000	201.7000	199.2700	201.6800	+1.679%	160,324,417	+15.123%
2026-04-16	197.4300	199.8500	195.8100	198.3500	-0.261%	134,012,860	+17.056%
2026-04-15	196.5400	200.4000	195.7400	198.8700	+1.201%	185,338,389	+16.750%
2026-04-14	190.8400	196.5100	190.7700	196.5100	+3.803%	161,307,010	+18.152%
2026-04-13	186.0300	189.6600	185.7400	189.3100	+0.360%	133,647,829	+22.645%
2026-04-10	184.3100	190.0000	184.3000	188.6300	+2.566%	159,855,249	+23.088%
2026-04-09	181.8400	184.0800	180.6200	183.9100	+1.005%	116,417,899	+26.247%
2026-04-08	184.5000	185.2600	180.3000	182.0800	+2.235%	147,732,687	+27.515%
2026-04-07	175.7250	178.2300	173.6600	178.1000	+0.259%	132,534,902	+30.365%
2026-04-06	177.1550	177.7900	175.7600	177.6400	+0.141%	107,564,280	+30.703%
2026-04-02	172.1800	177.4900	171.3700	177.3900	+0.933%	143,143,157	+30.887%
2026-04-01	176.0000	177.3700	174.7500	175.7500	+0.774%	168,132,006	+32.108%
2026-03-31	166.9700	174.6200	166.9600	174.4000	+5.588%	226,181,301	+33.131%
2026-03-30	168.7800	169.4500	164.2700	165.1700	-1.403%	185,626,993	+40.570%
2026-03-27	170.0000	170.9700	167.0100	167.5200	-2.172%	196,212,684	+38.598%
2026-03-26	176.0700	176.5100	171.1400	171.2400	-4.164%	186,152,233	+35.587%
2026-03-25	177.1000	181.2200	176.8500	178.6800	+1.986%	162,602,054	+29.942%
2026-03-24	174.8300	176.2200	173.9800	175.2000	-0.251%	147,667,844	+32.523%
2026-03-23	177.2550	178.3700	174.7600	175.6400	+1.702%	182,836,294	+32.191%
2026-03-20	178.0000	178.2600	171.7200	172.7000	-3.282%	240,838,480	+34.441%
2026-03-19	178.0100	179.9800	175.7850	178.5600	-1.020%	170,968,528	+30.029%
2026-03-18	182.4800	183.3800	180.3300	180.4000	-0.841%	156,683,136	+28.703%
2026-03-17	185.0600	185.4000	181.6804	181.9300	-0.704%	182,489,378	+27.621%
2026-03-16	182.9700	188.8800	181.4100	183.2200	+1.648%	217,307,380	+26.722%
2026-03-13	184.9200	186.0900	179.9400	180.2500	-1.578%	160,988,425	+28.810%
2026-03-12	184.0500	184.9400	181.7500	183.1400	-1.554%	155,762,663	+26.777%
2026-03-11	185.9100	187.6200	184.4500	186.0300	+0.682%	145,280,386	+24.808%
2026-03-10	182.4000	186.4400	182.0100	184.7700	+1.161%	179,118,529	+25.659%
2026-03-09	176.8300	182.9100	175.5600	182.6500	+2.716%	177,213,588	+27.117%
2026-03-06	179.8400	182.7561	176.8201	177.8200	-3.011%	189,021,949	+30.570%
2026-03-05	181.1700	184.0600	177.8800	183.3400	+0.164%	198,779,730	+26.639%
2026-03-04	180.4400	184.7000	180.0600	183.0400	+1.661%	177,731,199	+26.847%
2026-03-03	178.4900	180.9000	176.9200	180.0500	-1.332%	178,099,430	+28.953%
2026-03-02	175.0100	183.4600	174.6400	182.4800	+2.985%	209,361,811	+27.236%
2026-02-27	181.2500	182.5900	176.3800	177.1900	-4.165%	310,868,241	+31.034%
2026-02-26	194.2700	194.2900	184.3150	184.8900	-5.456%	360,605,975	+25.577%
2026-02-25	194.4500	197.6299	193.7900	195.5600	+1.405%	249,656,381	+18.726%
2026-02-24	191.4900	193.7700	187.4000	192.8500	+0.679%	175,113,499	+20.394%
2026-02-23	191.4000	193.9500	189.5750	191.5500	+0.911%	171,579,196	+21.211%
2026-02-20	186.5700	190.3300	185.9378	189.8200	+1.022%	178,422,337	+22.316%
2026-02-19	187.0550	188.4300	185.6600	187.9000	-0.043%	126,550,082	+23.566%
2026-02-18	188.7500	190.3700	186.7600	187.9800	+1.627%	164,764,698	+23.513%
2026-02-17	181.7500	187.1500	179.1800	184.9700	+1.182%	162,258,311	+25.523%
2026-02-13	187.4750	187.5000	181.5900	182.8100	-2.209%	161,876,983	+27.006%
2026-02-12	193.0300	193.6100	186.5100	186.9400	-1.636%	189,648,445	+24.200%
2026-02-11	192.4500	193.2600	188.7700	190.0500	+0.801%	144,171,547	+22.168%
2026-02-10	191.3800	192.4800	188.1200	188.5400	-0.789%	136,808,388	+23.146%
2026-02-09	184.2600	198.7250	183.9500	190.0400	+2.497%	196,435,875	+22.174%
2026-02-06	176.6900	187.0000	174.6000	185.4100	+7.872%	231,530,920	+25.225%
2026-02-05	174.9250	176.8150	171.0300	171.8800	-1.326%	206,372,309	+35.083%
2026-02-04	179.4600	179.5800	171.9100	174.1900	-3.410%	206,830,668	+33.291%
2026-02-03	186.2400	186.2700	176.2300	180.3400	-2.839%	203,628,558	+28.746%
2026-02-02	187.2000	190.3000	184.8800	185.6100	-2.888%	165,685,272	+25.090%
2026-01-30	191.2100	194.4900	189.4700	191.1300	-0.717%	179,458,380	+21.478%
2026-01-29	191.3400	193.4800	186.0600	192.5100	+0.517%	171,623,344	+20.607%
2026-01-28	191.2700	192.3500	189.8400	191.5200	+1.591%	148,548,284	+21.230%
2026-01-27	187.2400	190.0000	185.7000	188.5200	+1.099%	143,702,917	+23.159%
2026-01-26	187.1600	189.1200	185.9900	186.4700	-0.639%	124,785,647	+24.513%
2026-01-23	187.5000	189.6000	186.8233	187.6700	+1.531%	142,755,401	+23.717%
2026-01-22	184.7500	186.1700	183.9300	184.8400	+0.829%	145,825,037	+25.611%
2026-01-21	179.0500	185.3790	178.4200	183.3200	+2.948%	200,670,025	+26.653%
2026-01-20	181.9000	182.3786	177.6100	178.0700	-4.382%	221,411,934	+30.387%
2026-01-16	189.0750	190.4400	186.0800	186.2300	-0.438%	187,601,620	+24.674%
2026-01-15	186.5000	189.7000	186.3300	187.0500	+2.135%	206,515,131	+24.127%
2026-01-14	184.3200	184.4600	180.8000	183.1400	-1.437%	158,168,846	+26.777%
2026-01-13	184.9950	188.1099	183.4000	185.8100	+0.470%	158,479,038	+24.956%
2026-01-12	183.2200	187.1200	183.0200	184.9400	+0.043%	137,689,624	+25.543%
2026-01-09	185.0800	186.3400	183.6701	184.8600	-0.097%	128,577,987	+25.598%
2026-01-08	189.1100	189.5500	183.7100	185.0400	-2.152%	171,664,545	+25.476%
2026-01-07	188.5700	191.3700	186.5600	189.1100	+0.999%	153,160,688	+22.775%
2026-01-06	190.5200	192.1740	186.8200	187.2400	-0.468%	175,831,121	+24.001%
2026-01-05	191.7600	193.6300	186.1500	188.1200	-0.387%	184,396,413	+23.421%
2026-01-02	189.8350	192.9299	188.2600	188.8500	+1.260%	147,894,752	+22.944%
2025-12-31	189.5700	190.5600	186.4900	186.5000	-0.555%	119,922,172	+24.493%
2025-12-30	188.2400	188.9900	186.9300	187.5400	-0.361%	97,511,654	+23.803%
2025-12-29	187.7100	188.7550	185.9100	188.2200	-1.212%	119,841,048	+23.356%
2025-12-26	189.9200	192.6900	188.0000	190.5300	+1.018%	139,489,058	+21.860%
2025-12-24	187.9400	188.9100	186.5900	188.6100	-0.317%	65,440,544	+23.101%
2025-12-23	182.9700	189.3300	182.9000	189.2100	+3.005%	174,578,344	+22.710%
2025-12-22	183.9200	184.1600	182.3500	183.6900	+1.492%	128,875,016	+26.398%
2025-12-19	176.6650	181.4500	176.3400	180.9900	+3.934%	324,570,976	+28.283%
2025-12-18	174.5300	176.1500	171.8200	174.1400	+1.872%	175,826,146	+33.330%
2025-12-17	176.1000	176.1300	170.3100	170.9400	-3.815%	222,339,591	+35.825%
2025-12-16	176.2600	178.4900	174.9000	177.7200	+0.811%	148,304,950	+30.644%
2025-12-15	177.9360	178.4150	175.0300	176.2900	+0.726%	164,506,902	+31.703%
2025-12-12	181.1100	182.8200	174.6200	175.0200	-3.266%	203,813,551	+32.659%
2025-12-11	180.2750	181.3200	176.6200	180.9300	-1.551%	181,661,541	+28.326%
2025-12-10	184.9650	185.4800	182.0350	183.7800	-0.643%	162,516,200	+26.336%
2025-12-09	185.5600	185.7167	183.3200	184.9700	-0.313%	144,376,088	+25.523%
2025-12-08	182.6400	188.0000	182.4000	185.5500	+1.721%	203,785,330	+25.131%
2025-12-05	183.8900	184.6600	180.9100	182.4100	-0.529%	143,637,787	+27.285%
2025-12-04	181.6200	184.5150	179.9600	183.3800	+2.110%	166,889,138	+26.611%
2025-12-03	181.0800	182.4500	179.1101	179.5900	-1.031%	164,982,727	+29.283%
2025-12-02	181.7600	185.6600	180.0000	181.4600	+0.856%	182,117,064	+27.951%
2025-12-01	174.7600	180.3000	173.6800	179.9200	+1.650%	187,740,242	+29.046%
2025-11-28	179.0100	179.2900	176.5000	177.0000	-1.808%	121,060,999	+31.175%
2025-11-26	181.6300	182.9100	178.2400	180.2600	+1.372%	183,807,114	+28.803%
2025-11-25	174.9100	178.1600	169.5500	177.8200	-2.591%	320,586,750	+30.570%
2025-11-24	179.4900	183.5000	176.4800	182.5500	+2.052%	256,589,462	+27.187%
2025-11-21	181.2350	184.5600	172.9300	178.8800	-0.974%	346,920,745	+29.797%
2025-11-20	195.9500	196.0000	179.8500	180.6400	-3.152%	343,500,467	+28.532%
2025-11-19	184.7900	187.8550	182.8301	186.5200	+2.845%	247,238,094	+24.480%
2025-11-18	183.3750	184.8000	179.6500	181.3600	-2.808%	213,594,749	+28.022%
2025-11-17	185.9650	189.0000	184.3200	186.6000	-1.877%	173,623,379	+24.427%
2025-11-14	182.8600	191.0100	180.5800	190.1700	+1.771%	186,588,499	+22.091%
2025-11-13	191.0500	191.4400	183.8500	186.8600	-3.581%	207,420,774	+24.253%
2025-11-12	195.7200	195.8900	191.1300	193.8000	+0.331%	154,928,125	+19.804%
2025-11-11	195.1550	195.4200	191.3000	193.1600	-2.959%	176,446,659	+20.201%
2025-11-10	195.1100	199.9400	193.7900	199.0500	+5.793%	198,884,804	+16.644%
2025-11-07	184.9000	188.3200	178.9100	188.1500	+0.037%	264,939,772	+23.402%
2025-11-06	196.4200	197.6200	186.3800	188.0800	-3.652%	223,024,989	+23.447%
2025-11-05	198.7700	202.9200	194.6500	195.2100	-1.751%	171,348,782	+18.939%
2025-11-04	203.0000	203.9699	197.9300	198.6900	-3.959%	188,894,759	+16.855%
2025-11-03	208.0800	211.3350	205.5600	206.8800	+2.168%	180,265,342	+12.229%
2025-10-31	206.4500	207.9700	202.0700	202.4900	-0.197%	179,798,344	+14.662%
2025-10-30	205.1500	206.1600	201.4100	202.8900	-2.004%	178,859,778	+14.436%
2025-10-29	207.9800	212.1899	204.7750	207.0400	+2.990%	308,822,352	+12.143%
2025-10-28	193.0500	203.1500	191.9100	201.0300	+4.982%	297,970,590	+15.495%
2025-10-27	189.9900	192.0000	188.4318	191.4900	+2.808%	153,451,565	+21.249%
2025-10-24	183.8350	187.4700	183.5000	186.2600	+2.251%	131,284,997	+24.654%
2025-10-23	180.4200	183.0300	179.7901	182.1600	+1.043%	111,357,857	+27.459%
2025-10-22	181.1400	183.4400	176.7600	180.2800	-0.486%	162,249,552	+28.789%
2025-10-21	182.7850	182.7850	179.8000	181.1600	-0.810%	124,240,168	+28.163%
2025-10-20	183.1300	185.2000	181.7300	182.6400	-0.317%	128,541,265	+27.124%
2025-10-17	180.1800	184.1000	179.7500	183.2200	+0.776%	173,135,217	+26.722%
2025-10-16	182.2300	183.2800	179.7700	181.8100	+1.101%	179,723,309	+27.705%
2025-10-15	184.8000	184.8700	177.2900	179.8300	-0.111%	214,450,482	+29.111%
2025-10-14	184.7700	184.8000	179.7000	180.0300	-4.402%	205,641,380	+28.967%
2025-10-13	187.9650	190.1099	185.9600	188.3200	+2.817%	153,482,755	+23.290%
2025-10-10	193.5050	195.6200	182.0500	183.1600	-4.887%	268,774,359	+26.763%
2025-10-09	192.2250	195.3000	191.0600	192.5700	+1.830%	182,997,234	+20.569%
2025-10-08	186.5700	189.6000	186.5400	189.1100	+2.200%	130,168,861	+22.775%
2025-10-07	186.2300	189.0600	184.0000	185.0400	-0.269%	140,088,008	+25.476%
2025-10-06	185.5000	187.2300	183.3300	185.5400	-1.109%	157,678,104	+25.137%
2025-10-03	189.1900	190.3600	185.3800	187.6200	-0.672%	137,596,896	+23.750%
2025-10-02	189.6000	191.0500	188.0600	188.8900	+0.881%	136,805,821	+22.918%
2025-10-01	185.2400	188.1400	183.9000	187.2400	+0.354%	173,844,901	+24.001%
2025-09-30	182.0800	187.3500	181.4800	186.5800	+2.601%	236,981,032	+24.440%
2025-09-29	180.4250	184.0000	180.3200	181.8500	+2.054%	193,063,455	+27.677%
2025-09-26	178.1700	179.7700	174.9300	178.1900	+0.281%	148,573,732	+30.299%
2025-09-25	174.4800	180.2600	173.1250	177.6900	+0.407%	191,586,733	+30.666%
2025-09-24	179.7700	179.7800	175.4000	176.9700	-0.818%	143,564,116	+31.197%
2025-09-23	181.9700	182.4200	176.2100	178.4300	-2.821%	192,559,552	+30.124%
2025-09-22	175.3000	184.5500	174.7053	183.6100	+3.928%	269,637,001	+26.453%
2025-09-19	175.7700	178.0800	175.1800	176.6700	+0.244%	237,182,143	+31.420%
2025-09-18	173.9800	177.1000	172.9600	176.2400	+3.494%	191,763,313	+31.741%
2025-09-17	172.6400	173.2000	168.4100	170.2900	-2.625%	211,843,817	+36.344%
2025-09-16	177.0000	177.5000	174.3800	174.8800	-1.615%	140,737,775	+32.765%
2025-09-15	175.6700	178.8500	174.5100	177.7500	-0.039%	147,061,559	+30.622%
2025-09-12	177.7700	178.5950	176.4500	177.8200	+0.367%	124,911,026	+30.570%
2025-09-11	179.6800	180.2800	176.4800	177.1700	-0.090%	151,159,274	+31.049%
2025-09-10	176.6400	179.2900	175.4700	177.3300	+3.848%	226,852,020	+30.931%
2025-09-09	169.0900	170.9800	166.7401	170.7600	+1.456%	157,548,392	+35.969%
2025-09-08	167.5500	170.9600	167.3500	168.3100	+0.772%	163,769,133	+37.948%
2025-09-05	168.0300	169.0300	164.0700	167.0200	-2.703%	224,441,435	+39.013%
2025-09-04	170.5700	171.8600	169.4100	171.6600	+0.610%	141,670,144	+35.256%
2025-09-03	171.0600	172.4100	168.8750	170.6200	-0.094%	164,424,873	+36.080%
2025-09-02	170.0000	172.3790	167.2200	170.7800	-1.952%	231,164,853	+35.953%
2025-08-29	178.1100	178.1500	173.1450	174.1800	-3.325%	243,257,873	+33.299%
2025-08-28	180.8200	184.4700	176.4100	180.1700	-0.787%	281,787,824	+28.867%
2025-08-27	181.9800	182.4900	179.1000	181.6000	-0.094%	235,518,949	+27.852%
2025-08-26	180.0550	182.3900	178.8100	181.7700	+1.090%	168,688,186	+27.733%
2025-08-25	178.3500	181.9100	176.5700	179.8100	+1.023%	163,012,789	+29.125%
2025-08-22	172.6100	178.5900	171.2000	177.9900	+1.720%	172,789,427	+30.446%
2025-08-21	174.8500	176.9000	173.8100	174.9800	-0.239%	140,040,850	+32.689%
2025-08-20	175.1650	176.0000	168.8010	175.4000	-0.137%	215,142,725	+32.372%
2025-08-19	182.4300	182.5000	175.4900	175.6400	-3.500%	185,229,219	+32.191%
2025-08-18	180.6000	182.9375	180.5900	182.0100	+0.865%	132,007,959	+27.564%
2025-08-15	181.8800	181.9000	178.0417	180.4500	-0.863%	156,602,161	+28.667%
2025-08-14	179.7500	183.0200	179.4600	182.0200	+0.237%	129,553,959	+27.557%
2025-08-13	182.6150	183.9700	179.3500	181.5900	-0.857%	179,871,724	+27.859%
2025-08-12	182.9600	184.4800	179.4600	183.1600	+0.604%	145,729,202	+26.763%
2025-08-11	182.0500	183.8400	180.2500	182.0600	-0.350%	138,323,191	+27.529%
2025-08-08	181.5500	183.3000	180.4000	182.7000	+1.068%	123,396,679	+27.083%
2025-08-07	181.5700	183.8800	178.7950	180.7700	+0.752%	151,878,365	+28.439%
2025-08-06	176.3250	179.9000	176.2500	179.4200	+0.651%	137,192,265	+29.406%
2025-08-05	179.6200	180.2600	175.9000	178.2600	-0.967%	156,407,621	+30.248%
2025-08-04	175.1600	180.2000	174.5200	180.0000	+3.615%	148,174,609	+28.989%
2025-08-01	174.0900	176.5400	170.8900	173.7200	-2.333%	204,528,985	+33.652%
2025-07-31	182.9000	183.3000	175.9300	177.8700	-0.781%	221,685,446	+30.534%
2025-07-30	176.5100	179.8900	176.0400	179.2700	+2.142%	174,312,208	+29.514%
2025-07-29	177.9600	179.3800	175.0200	175.5100	-0.702%	154,077,512	+32.289%
2025-07-28	174.0200	177.0000	173.9700	176.7500	+1.873%	140,023,521	+31.361%
2025-07-25	173.6100	174.7200	172.9600	173.5000	-0.138%	122,316,792	+33.821%
2025-07-24	172.4400	173.8300	171.3000	173.7400	+1.733%	128,984,628	+33.636%
2025-07-23	169.5300	171.2600	167.9700	170.7800	+2.245%	154,082,197	+35.953%
2025-07-22	171.3400	171.3900	164.5800	167.0300	-2.538%	193,114,327	+39.005%
2025-07-21	172.7500	173.3800	171.0000	171.3800	-0.597%	123,126,136	+35.477%
2025-07-18	173.6400	174.2500	171.2600	172.4100	-0.341%	146,456,416	+34.667%
2025-07-17	172.0200	174.1600	170.8300	173.0000	+0.951%	160,841,119	+34.208%
2025-07-16	171.0600	171.7500	168.9000	171.3700	+0.393%	158,831,509	+35.485%
2025-07-15	171.1900	172.4000	169.1950	170.7000	+4.041%	230,627,350	+36.016%
2025-07-14	165.3700	165.4900	162.0200	164.0700	-0.515%	136,975,754	+41.513%
2025-07-11	163.7150	167.8900	163.4700	164.9200	+0.500%	193,633,263	+40.783%
2025-07-10	164.3200	164.5000	161.6100	164.1000	+0.749%	167,704,075	+41.487%
2025-07-09	161.2200	164.4200	161.1600	162.8800	+1.800%	183,656,443	+42.547%
2025-07-08	159.3300	160.2200	158.3900	160.0000	+1.112%	138,133,025	+45.113%
2025-07-07	158.2000	159.3100	157.3420	158.2400	-0.690%	140,138,975	+46.726%
2025-07-03	158.3700	160.9800	157.7700	159.3400	+1.329%	143,713,402	+45.714%
2025-07-02	152.9800	157.6000	152.9700	157.2500	+2.577%	171,224,111	+47.650%
2025-07-01	156.2900	157.2000	151.4900	153.3000	-2.969%	213,143,621	+51.455%
2025-06-30	158.4000	158.6600	155.9600	157.9900	+0.152%	194,580,316	+46.959%
2025-06-27	156.0400	158.7100	155.2550	157.7500	+1.761%	263,234,539	+47.182%
2025-06-26	155.9750	156.7150	154.0000	155.0200	+0.460%	198,145,746	+49.774%
2025-06-25	149.2700	154.4500	149.2600	154.3100	+4.334%	269,146,471	+50.463%
2025-06-24	145.5600	147.9600	145.5000	147.9000	+2.587%	187,566,121	+56.984%
2025-06-23	142.5000	144.7800	142.0300	144.1700	+0.222%	154,308,941	+61.046%
2025-06-20	145.4500	146.2000	142.6500	143.8500	-1.120%	242,956,157	+61.404%
2025-06-18	144.0050	145.6500	143.1200	145.4800	+0.944%	161,494,121	+59.596%
2025-06-17	144.4900	145.2200	143.7800	144.1200	-0.394%	139,108,000	+61.102%
2025-06-16	143.3450	146.1750	143.2001	144.6900	+1.916%	183,133,666	+60.467%
2025-06-13	142.4800	143.5800	140.8550	141.9700	-2.090%	180,820,565	+63.542%
2025-06-12	141.9700	145.0000	141.8500	145.0000	+1.519%	162,364,991	+60.124%
2025-06-11	144.6100	144.9900	141.8700	142.8300	-0.785%	167,694,044	+62.557%
2025-06-10	142.6900	144.2900	141.5250	143.9600	+0.932%	155,881,897	+61.281%
2025-06-09	143.1900	145.0000	141.9400	142.6300	+0.642%	185,114,494	+62.785%
2025-06-06	142.5100	143.2700	141.5100	141.7200	+1.236%	153,986,153	+63.830%
2025-06-05	142.1700	144.0000	138.8300	139.9900	-1.360%	232,410,759	+65.855%
2025-06-04	142.1900	142.3900	139.5450	141.9200	+0.496%	167,120,819	+63.599%
2025-06-03	138.7800	142.0000	137.9500	141.2200	+2.795%	225,578,783	+64.410%
2025-06-02	135.4900	138.1200	135.4000	137.3800	+1.665%	197,663,116	+69.006%
2025-05-30	138.7150	139.6200	132.9200	135.1300	-2.917%	333,170,851	+71.820%
2025-05-29	142.2450	143.4900	137.9100	139.1900	+3.249%	370,615,167	+66.808%
2025-05-28	136.0250	137.2500	134.7900	134.8100	-0.509%	304,021,146	+72.228%
2025-05-27	134.1500	135.6600	133.3100	135.5000	+3.207%	192,953,613	+71.351%
2025-05-23	130.0000	132.6800	129.1600	131.2900	-1.159%	198,821,324	+76.845%
2025-05-22	132.2300	134.2500	131.5500	132.8300	+0.781%	187,343,954	+74.795%
2025-05-21	133.0600	137.4000	130.5900	131.8000	-1.920%	270,608,738	+76.161%
2025-05-20	134.2900	134.5800	132.6200	134.3800	-0.878%	161,514,247	+72.779%
2025-05-19	132.3900	135.8700	132.3900	135.5700	+0.126%	193,154,571	+71.262%
2025-05-16	136.2200	136.3500	133.4600	135.4000	+0.423%	226,542,451	+71.477%
2025-05-15	134.2950	136.3000	132.6600	134.8300	-0.377%	226,632,563	+72.202%
2025-05-14	133.1950	135.4350	131.6800	135.3400	+4.164%	281,180,830	+71.553%
2025-05-13	124.9800	131.2189	124.4700	129.9300	+5.634%	330,430,105	+78.696%
2025-05-12	121.9700	123.0000	120.2800	123.0000	+5.444%	225,023,345	+88.764%
2025-05-09	117.3500	118.2300	115.2100	116.6500	-0.613%	132,972,189	+99.040%
2025-05-08	118.2500	118.6800	115.8500	117.3700	+0.265%	198,428,122	+97.819%
2025-05-07	113.0450	117.6800	112.2818	117.0600	+3.100%	207,827,821	+98.343%
2025-05-06	111.4800	114.7400	110.8220	113.5400	-0.246%	158,525,621	+104.492%
2025-05-05	112.9050	114.6650	112.6600	113.8200	-0.594%	133,078,241	+103.989%
2025-05-02	114.1800	115.4000	113.3700	114.5000	+2.589%	190,083,778	+102.777%
2025-05-01	113.0800	114.9400	111.3000	111.6100	+2.470%	236,099,382	+108.028%
2025-04-30	104.4700	108.9200	104.0800	108.9200	-0.092%	235,044,611	+113.166%
2025-04-29	107.6700	110.1999	107.4400	109.0200	+0.267%	170,434,063	+112.970%
2025-04-28	109.6900	110.3699	106.0200	108.7300	-2.054%	207,708,479	+113.538%
2025-04-25	106.8500	111.9200	105.7300	111.0100	+4.303%	250,989,422	+109.152%
2025-04-24	103.4750	106.5400	103.1100	106.4300	+3.622%	220,719,441	+118.153%
2025-04-23	104.5200	104.8000	102.0200	102.7100	+3.863%	247,160,684	+126.054%
2025-04-22	98.7800	99.8110	97.2800	98.8900	+2.043%	240,704,784	+134.786%
2025-04-21	98.7700	99.4400	95.0400	96.9100	-4.513%	287,634,736	+139.583%
2025-04-17	104.4500	104.4700	100.0500	101.4900	-2.871%	292,472,120	+128.771%
2025-04-16	104.5500	106.7900	100.4500	104.4900	-6.872%	397,016,870	+122.203%
2025-04-15	110.9700	113.6150	110.5000	112.2000	+1.346%	228,966,900	+106.934%
2025-04-14	114.1100	114.2900	109.0700	110.7100	-0.198%	264,683,346	+109.719%
2025-04-11	108.5000	111.5499	107.4800	110.9300	+3.124%	313,052,615	+109.303%

document.getElementById("bDZzP3").onerror = function(){this.style.display='none';}; .dark-mode .RNvVTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNvVTJ{ color: #333333; background-color: white; border: 2px solid #333333; }NVDANvidia Corpstock NASDAQ

NVDA
Nvidia Corp
stock NASDAQ