Dark

NVDA
Nvidia Corp
stock NASDAQ

Market Open

Aug 17, 2026 10:06:33 AM EDT

225.55USD+0.175%(+0.39)14,667,592

225.52Bid 225.56Ask 0.04Spread

Pre-market

Aug 17, 2026 9:29:30 AM EDT

226.03USD+0.386%(+0.87)523,689

After-hours

Aug 14, 2026 4:59:30 PM EDT

224.96USD-0.089%(-0.20)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	225.9500	227.1500	225.0200	225.5500	+0.173%	14,667,592	0.000%
2026-08-14	226.7650	227.4900	224.5000	225.1600	-0.062%	75,680,871	+0.173%
2026-08-13	225.0550	227.2300	223.7100	225.3000	+0.540%	98,867,227	+0.111%
2026-08-12	221.0400	225.1000	220.2000	224.0900	+3.030%	108,783,636	+0.652%
2026-08-11	222.1700	222.2000	216.2000	217.5000	-0.023%	101,273,149	+3.701%
2026-08-10	223.4000	224.1379	216.7700	217.5500	-2.862%	115,846,596	+3.677%
2026-08-07	221.5400	224.7600	220.6600	223.9600	+2.270%	105,669,440	+0.710%
2026-08-06	221.5300	223.6300	217.0000	218.9900	-0.105%	113,940,644	+2.996%
2026-08-05	216.8600	222.2200	216.4000	219.2200	+3.435%	158,187,404	+2.888%
2026-08-04	211.3000	213.0600	209.0500	211.9400	+2.565%	134,921,998	+6.422%
2026-08-03	197.6900	208.7400	196.8500	206.6400	+2.934%	128,818,621	+9.151%
2026-07-31	198.4405	202.0000	194.9500	200.7500	+2.928%	139,961,153	+12.354%
2026-07-30	193.4500	197.2500	191.5200	195.0400	+2.647%	129,010,152	+15.643%
2026-07-29	195.8450	197.0740	190.0100	190.0100	-3.553%	147,680,809	+18.704%
2026-07-28	195.0000	198.7000	192.7400	197.0100	+0.254%	134,111,495	+14.487%
2026-07-27	208.2000	208.7500	195.4400	196.5100	-4.994%	154,353,698	+14.778%
2026-07-24	207.4500	211.9099	204.8100	206.8400	-0.920%	114,836,806	+9.046%
2026-07-23	209.4550	210.8687	205.9600	208.7600	-1.556%	110,505,328	+8.043%
2026-07-22	205.8050	214.3900	204.9500	212.0600	+2.301%	137,645,596	+6.361%
2026-07-21	207.5400	208.6500	204.0100	207.2900	+1.973%	108,685,564	+8.809%
2026-07-20	205.8700	207.7400	202.2800	203.2800	+0.232%	88,701,541	+10.955%
2026-07-17	202.6400	206.6450	197.9700	202.8100	-2.213%	144,281,910	+11.212%
2026-07-16	210.1700	211.0800	205.8450	207.4000	-2.400%	122,986,075	+8.751%
2026-07-15	211.9600	213.8100	206.0400	212.5000	+0.331%	124,797,152	+6.141%
2026-07-14	208.2000	212.5500	203.8000	211.8000	+4.063%	120,657,563	+6.492%
2026-07-13	208.5400	210.5700	203.0000	203.5300	-3.522%	121,411,018	+10.819%
2026-07-10	202.0000	211.0000	201.9200	210.9600	+4.034%	148,249,983	+6.916%
2026-07-09	204.4600	204.5850	198.9600	202.7800	-0.656%	132,037,360	+11.229%
2026-07-08	195.1800	205.1600	195.0600	204.1200	+3.651%	147,419,133	+10.499%
2026-07-07	192.3700	198.4100	191.1400	196.9300	+0.706%	124,154,575	+14.533%
2026-07-06	194.4200	197.5500	193.9900	195.5500	+0.370%	108,999,015	+15.341%
2026-07-02	197.1400	200.0550	192.3500	194.8300	-1.392%	142,385,548	+15.768%
2026-07-01	196.2000	199.8500	193.4500	197.5800	-1.254%	146,157,292	+14.156%
2026-06-30	197.2400	200.6300	195.1100	200.0900	+2.626%	166,476,665	+12.724%
2026-06-29	193.8500	196.1800	189.8000	194.9700	+1.267%	148,835,724	+15.684%
2026-06-26	193.1200	195.5500	191.2200	192.5300	-1.640%	179,304,147	+17.151%
2026-06-25	200.0800	200.8000	192.1300	195.7400	-1.638%	150,205,647	+15.229%
2026-06-24	200.1200	201.6700	196.5800	199.0000	-0.520%	151,810,953	+13.342%
2026-06-23	202.1700	203.7700	200.0000	200.0400	-4.127%	153,496,197	+12.752%
2026-06-22	211.4400	213.9900	207.7200	208.6500	-0.968%	122,041,419	+8.100%
2026-06-18	207.3300	211.3900	206.5000	210.6900	+2.951%	241,272,014	+7.053%
2026-06-17	208.5300	209.2100	203.0800	204.6500	-1.331%	128,363,474	+10.213%
2026-06-16	211.1800	211.4900	207.2900	207.4100	-2.372%	125,694,101	+8.746%
2026-06-15	208.9200	212.7107	208.3400	212.4500	+3.538%	149,936,689	+6.166%
2026-06-12	204.8600	207.0700	203.4385	205.1900	+0.156%	112,345,315	+9.923%
2026-06-11	201.4900	205.6600	199.5400	204.8700	+2.220%	158,643,204	+10.094%
2026-06-10	204.4300	207.2200	199.9200	200.4200	-3.732%	161,746,588	+12.539%
2026-06-09	210.6150	211.4000	199.3400	208.1900	-0.216%	180,962,450	+8.339%
2026-06-08	210.1800	210.4700	206.0000	208.6400	+1.726%	138,372,837	+8.105%
2026-06-05	214.5300	214.8700	204.3300	205.1000	-6.201%	219,655,532	+9.971%
2026-06-04	213.9050	221.6000	210.9700	218.6600	+1.821%	169,022,152	+3.151%
2026-06-03	221.7200	222.8200	214.5100	214.7500	-3.622%	160,907,002	+5.029%
2026-06-02	227.1800	232.2800	221.3500	222.8200	-0.686%	193,400,622	+1.225%
2026-06-01	215.7300	224.8700	215.7000	224.3600	+6.261%	212,850,685	+0.530%
2026-05-29	214.5750	217.8599	211.1300	211.1400	-1.452%	289,410,624	+6.825%
2026-05-28	211.2750	215.5191	211.2200	214.2500	+0.776%	143,955,744	+5.274%
2026-05-27	214.1200	214.1500	208.7800	212.6000	-1.052%	167,605,751	+6.091%
2026-05-26	216.5400	218.1800	212.0000	214.8600	-0.218%	187,202,577	+4.975%
2026-05-22	220.9040	221.0100	214.8000	215.3300	-1.904%	169,275,710	+4.746%
2026-05-21	222.2900	227.3999	217.9300	219.5100	-1.772%	202,132,659	+2.752%
2026-05-20	223.1800	226.1300	220.4950	223.4700	+1.296%	184,201,588	+0.931%
2026-05-19	219.6200	224.4800	217.9100	220.6100	-0.769%	140,948,296	+2.239%
2026-05-18	229.8700	230.0000	218.3700	222.3200	-1.331%	146,280,897	+1.453%
2026-05-15	229.7600	231.5000	224.2400	225.3200	-4.420%	180,977,640	+0.102%
2026-05-14	229.8500	236.5400	229.3000	235.7400	+4.388%	180,782,857	-4.323%
2026-05-13	224.9300	227.8400	221.5653	225.8300	+2.287%	150,405,387	-0.124%
2026-05-12	218.5450	223.7500	214.9200	220.7800	+0.611%	159,196,794	+2.161%
2026-05-11	214.0350	222.3000	213.8900	219.4400	+1.970%	160,685,775	+2.784%
2026-05-08	213.0300	217.8000	212.8900	215.2000	+1.749%	136,421,362	+4.809%
2026-05-07	208.3400	214.2000	206.5000	211.5000	+1.766%	168,307,874	+6.643%
2026-05-06	199.8900	208.2650	198.6100	207.8300	+5.766%	188,363,339	+8.526%
2026-05-05	199.3000	200.2400	196.0300	196.5000	-0.998%	113,406,621	+14.784%
2026-05-04	199.5000	201.7300	194.7400	198.4800	+0.015%	125,369,368	+13.639%
2026-05-01	201.2800	203.0000	197.1200	198.4500	-0.561%	128,646,997	+13.656%
2026-04-30	209.9300	210.3000	198.7000	199.5700	-4.626%	225,243,958	+13.018%
2026-04-29	212.7000	212.7200	207.5758	209.2500	-1.839%	123,732,665	+7.790%
2026-04-28	209.4900	214.7300	208.2000	213.1700	-1.588%	180,312,712	+5.808%
2026-04-27	209.6450	216.8250	207.3800	216.6100	+4.004%	186,322,821	+4.127%
2026-04-24	199.9600	210.9500	199.8100	208.2700	+4.323%	213,264,320	+8.297%
2026-04-23	202.4600	203.8290	197.2206	199.6400	-1.412%	113,561,831	+12.978%
2026-04-22	200.9900	202.5000	199.0000	202.5000	+1.311%	107,501,042	+11.383%
2026-04-21	202.1300	202.7500	199.0000	199.8800	-1.079%	107,894,970	+12.843%
2026-04-20	199.9800	202.1700	197.8400	202.0600	+0.188%	113,041,463	+11.625%
2026-04-17	199.9000	201.7000	199.2700	201.6800	+1.679%	160,324,417	+11.836%
2026-04-16	197.4300	199.8500	195.8100	198.3500	-0.261%	134,012,860	+13.713%
2026-04-15	196.5400	200.4000	195.7400	198.8700	+1.201%	185,338,389	+13.416%
2026-04-14	190.8400	196.5100	190.7700	196.5100	+3.803%	161,307,010	+14.778%
2026-04-13	186.0300	189.6600	185.7400	189.3100	+0.360%	133,647,829	+19.143%
2026-04-10	184.3100	190.0000	184.3000	188.6300	+2.566%	159,855,249	+19.573%
2026-04-09	181.8400	184.0800	180.6200	183.9100	+1.005%	116,417,899	+22.642%
2026-04-08	184.5000	185.2600	180.3000	182.0800	+2.235%	147,732,687	+23.874%
2026-04-07	175.7250	178.2300	173.6600	178.1000	+0.259%	132,534,902	+26.642%
2026-04-06	177.1550	177.7900	175.7600	177.6400	+0.141%	107,564,280	+26.970%
2026-04-02	172.1800	177.4900	171.3700	177.3900	+0.933%	143,143,157	+27.149%
2026-04-01	176.0000	177.3700	174.7500	175.7500	+0.774%	168,132,006	+28.336%
2026-03-31	166.9700	174.6200	166.9600	174.4000	+5.588%	226,181,301	+29.329%
2026-03-30	168.7800	169.4500	164.2700	165.1700	-1.403%	185,626,993	+36.556%
2026-03-27	170.0000	170.9700	167.0100	167.5200	-2.172%	196,212,684	+34.641%
2026-03-26	176.0700	176.5100	171.1400	171.2400	-4.164%	186,152,233	+31.716%
2026-03-25	177.1000	181.2200	176.8500	178.6800	+1.986%	162,602,054	+26.231%
2026-03-24	174.8300	176.2200	173.9800	175.2000	-0.251%	147,667,844	+28.739%
2026-03-23	177.2550	178.3700	174.7600	175.6400	+1.702%	182,836,294	+28.416%
2026-03-20	178.0000	178.2600	171.7200	172.7000	-3.282%	240,838,480	+30.602%
2026-03-19	178.0100	179.9800	175.7850	178.5600	-1.020%	170,968,528	+26.316%
2026-03-18	182.4800	183.3800	180.3300	180.4000	-0.841%	156,683,136	+25.028%
2026-03-17	185.0600	185.4000	181.6804	181.9300	-0.704%	182,489,378	+23.976%
2026-03-16	182.9700	188.8800	181.4100	183.2200	+1.648%	217,307,380	+23.103%
2026-03-13	184.9200	186.0900	179.9400	180.2500	-1.578%	160,988,425	+25.132%
2026-03-12	184.0500	184.9400	181.7500	183.1400	-1.554%	155,762,663	+23.157%
2026-03-11	185.9100	187.6200	184.4500	186.0300	+0.682%	145,280,386	+21.244%
2026-03-10	182.4000	186.4400	182.0100	184.7700	+1.161%	179,118,529	+22.071%
2026-03-09	176.8300	182.9100	175.5600	182.6500	+2.716%	177,213,588	+23.488%
2026-03-06	179.8400	182.7561	176.8201	177.8200	-3.011%	189,021,949	+26.842%
2026-03-05	181.1700	184.0600	177.8800	183.3400	+0.164%	198,779,730	+23.023%
2026-03-04	180.4400	184.7000	180.0600	183.0400	+1.661%	177,731,199	+23.224%
2026-03-03	178.4900	180.9000	176.9200	180.0500	-1.332%	178,099,430	+25.271%
2026-03-02	175.0100	183.4600	174.6400	182.4800	+2.985%	209,361,811	+23.603%
2026-02-27	181.2500	182.5900	176.3800	177.1900	-4.165%	310,868,241	+27.293%
2026-02-26	194.2700	194.2900	184.3150	184.8900	-5.456%	360,605,975	+21.991%
2026-02-25	194.4500	197.6299	193.7900	195.5600	+1.405%	249,656,381	+15.335%
2026-02-24	191.4900	193.7700	187.4000	192.8500	+0.679%	175,113,499	+16.956%
2026-02-23	191.4000	193.9500	189.5750	191.5500	+0.911%	171,579,196	+17.750%
2026-02-20	186.5700	190.3300	185.9378	189.8200	+1.022%	178,422,337	+18.823%
2026-02-19	187.0550	188.4300	185.6600	187.9000	-0.043%	126,550,082	+20.037%
2026-02-18	188.7500	190.3700	186.7600	187.9800	+1.627%	164,764,698	+19.986%
2026-02-17	181.7500	187.1500	179.1800	184.9700	+1.182%	162,258,311	+21.939%
2026-02-13	187.4750	187.5000	181.5900	182.8100	-2.209%	161,876,983	+23.379%
2026-02-12	193.0300	193.6100	186.5100	186.9400	-1.636%	189,648,445	+20.654%
2026-02-11	192.4500	193.2600	188.7700	190.0500	+0.801%	144,171,547	+18.679%
2026-02-10	191.3800	192.4800	188.1200	188.5400	-0.789%	136,808,388	+19.630%
2026-02-09	184.2600	198.7250	183.9500	190.0400	+2.497%	196,435,875	+18.686%
2026-02-06	176.6900	187.0000	174.6000	185.4100	+7.872%	231,530,920	+21.649%
2026-02-05	174.9250	176.8150	171.0300	171.8800	-1.326%	206,372,309	+31.225%
2026-02-04	179.4600	179.5800	171.9100	174.1900	-3.410%	206,830,668	+29.485%
2026-02-03	186.2400	186.2700	176.2300	180.3400	-2.839%	203,628,558	+25.069%
2026-02-02	187.2000	190.3000	184.8800	185.6100	-2.888%	165,685,272	+21.518%
2026-01-30	191.2100	194.4900	189.4700	191.1300	-0.717%	179,458,380	+18.009%
2026-01-29	191.3400	193.4800	186.0600	192.5100	+0.517%	171,623,344	+17.163%
2026-01-28	191.2700	192.3500	189.8400	191.5200	+1.591%	148,548,284	+17.768%
2026-01-27	187.2400	190.0000	185.7000	188.5200	+1.099%	143,702,917	+19.642%
2026-01-26	187.1600	189.1200	185.9900	186.4700	-0.639%	124,785,647	+20.958%
2026-01-23	187.5000	189.6000	186.8233	187.6700	+1.531%	142,755,401	+20.184%
2026-01-22	184.7500	186.1700	183.9300	184.8400	+0.829%	145,825,037	+22.024%
2026-01-21	179.0500	185.3790	178.4200	183.3200	+2.948%	200,670,025	+23.036%
2026-01-20	181.9000	182.3786	177.6100	178.0700	-4.382%	221,411,934	+26.664%
2026-01-16	189.0750	190.4400	186.0800	186.2300	-0.438%	187,601,620	+21.114%
2026-01-15	186.5000	189.7000	186.3300	187.0500	+2.135%	206,515,131	+20.583%
2026-01-14	184.3200	184.4600	180.8000	183.1400	-1.437%	158,168,846	+23.157%
2026-01-13	184.9950	188.1099	183.4000	185.8100	+0.470%	158,479,038	+21.387%
2026-01-12	183.2200	187.1200	183.0200	184.9400	+0.043%	137,689,624	+21.958%
2026-01-09	185.0800	186.3400	183.6701	184.8600	-0.097%	128,577,987	+22.011%
2026-01-08	189.1100	189.5500	183.7100	185.0400	-2.152%	171,664,545	+21.893%
2026-01-07	188.5700	191.3700	186.5600	189.1100	+0.999%	153,160,688	+19.269%
2026-01-06	190.5200	192.1740	186.8200	187.2400	-0.468%	175,831,121	+20.460%
2026-01-05	191.7600	193.6300	186.1500	188.1200	-0.387%	184,396,413	+19.897%
2026-01-02	189.8350	192.9299	188.2600	188.8500	+1.260%	147,894,752	+19.433%
2025-12-31	189.5700	190.5600	186.4900	186.5000	-0.555%	119,922,172	+20.938%
2025-12-30	188.2400	188.9900	186.9300	187.5400	-0.361%	97,511,654	+20.268%
2025-12-29	187.7100	188.7550	185.9100	188.2200	-1.212%	119,841,048	+19.833%
2025-12-26	189.9200	192.6900	188.0000	190.5300	+1.018%	139,489,058	+18.380%
2025-12-24	187.9400	188.9100	186.5900	188.6100	-0.317%	65,440,544	+19.585%
2025-12-23	182.9700	189.3300	182.9000	189.2100	+3.005%	174,578,344	+19.206%
2025-12-22	183.9200	184.1600	182.3500	183.6900	+1.492%	128,875,016	+22.788%
2025-12-19	176.6650	181.4500	176.3400	180.9900	+3.934%	324,570,976	+24.620%
2025-12-18	174.5300	176.1500	171.8200	174.1400	+1.872%	175,826,146	+29.522%
2025-12-17	176.1000	176.1300	170.3100	170.9400	-3.815%	222,339,591	+31.947%
2025-12-16	176.2600	178.4900	174.9000	177.7200	+0.811%	148,304,950	+26.913%
2025-12-15	177.9360	178.4150	175.0300	176.2900	+0.726%	164,506,902	+27.943%
2025-12-12	181.1100	182.8200	174.6200	175.0200	-3.266%	203,813,551	+28.871%
2025-12-11	180.2750	181.3200	176.6200	180.9300	-1.551%	181,661,541	+24.661%
2025-12-10	184.9650	185.4800	182.0350	183.7800	-0.643%	162,516,200	+22.728%
2025-12-09	185.5600	185.7167	183.3200	184.9700	-0.313%	144,376,088	+21.939%
2025-12-08	182.6400	188.0000	182.4000	185.5500	+1.721%	203,785,330	+21.558%
2025-12-05	183.8900	184.6600	180.9100	182.4100	-0.529%	143,637,787	+23.650%
2025-12-04	181.6200	184.5150	179.9600	183.3800	+2.110%	166,889,138	+22.996%
2025-12-03	181.0800	182.4500	179.1101	179.5900	-1.031%	164,982,727	+25.592%
2025-12-02	181.7600	185.6600	180.0000	181.4600	+0.856%	182,117,064	+24.297%
2025-12-01	174.7600	180.3000	173.6800	179.9200	+1.650%	187,740,242	+25.361%
2025-11-28	179.0100	179.2900	176.5000	177.0000	-1.808%	121,060,999	+27.429%
2025-11-26	181.6300	182.9100	178.2400	180.2600	+1.372%	183,807,114	+25.125%
2025-11-25	174.9100	178.1600	169.5500	177.8200	-2.591%	320,586,750	+26.842%
2025-11-24	179.4900	183.5000	176.4800	182.5500	+2.052%	256,589,462	+23.555%
2025-11-21	181.2350	184.5600	172.9300	178.8800	-0.974%	346,920,745	+26.090%
2025-11-20	195.9500	196.0000	179.8500	180.6400	-3.152%	343,500,467	+24.862%
2025-11-19	184.7900	187.8550	182.8301	186.5200	+2.845%	247,238,094	+20.925%
2025-11-18	183.3750	184.8000	179.6500	181.3600	-2.808%	213,594,749	+24.366%
2025-11-17	185.9650	189.0000	184.3200	186.6000	-1.877%	173,623,379	+20.874%
2025-11-14	182.8600	191.0100	180.5800	190.1700	+1.771%	186,588,499	+18.604%
2025-11-13	191.0500	191.4400	183.8500	186.8600	-3.581%	207,420,774	+20.705%
2025-11-12	195.7200	195.8900	191.1300	193.8000	+0.331%	154,928,125	+16.383%
2025-11-11	195.1550	195.4200	191.3000	193.1600	-2.959%	176,446,659	+16.768%
2025-11-10	195.1100	199.9400	193.7900	199.0500	+5.793%	198,884,804	+13.313%
2025-11-07	184.9000	188.3200	178.9100	188.1500	+0.037%	264,939,772	+19.878%
2025-11-06	196.4200	197.6200	186.3800	188.0800	-3.652%	223,024,989	+19.922%
2025-11-05	198.7700	202.9200	194.6500	195.2100	-1.751%	171,348,782	+15.542%
2025-11-04	203.0000	203.9699	197.9300	198.6900	-3.959%	188,894,759	+13.519%
2025-11-03	208.0800	211.3350	205.5600	206.8800	+2.168%	180,265,342	+9.025%
2025-10-31	206.4500	207.9700	202.0700	202.4900	-0.197%	179,798,344	+11.388%
2025-10-30	205.1500	206.1600	201.4100	202.8900	-2.004%	178,859,778	+11.169%
2025-10-29	207.9800	212.1899	204.7750	207.0400	+2.990%	308,822,352	+8.940%
2025-10-28	193.0500	203.1500	191.9100	201.0300	+4.982%	297,970,590	+12.197%
2025-10-27	189.9900	192.0000	188.4318	191.4900	+2.808%	153,451,565	+17.787%
2025-10-24	183.8350	187.4700	183.5000	186.2600	+2.251%	131,284,997	+21.094%
2025-10-23	180.4200	183.0300	179.7901	182.1600	+1.043%	111,357,857	+23.820%
2025-10-22	181.1400	183.4400	176.7600	180.2800	-0.486%	162,249,552	+25.111%
2025-10-21	182.7850	182.7850	179.8000	181.1600	-0.810%	124,240,168	+24.503%
2025-10-20	183.1300	185.2000	181.7300	182.6400	-0.317%	128,541,265	+23.494%
2025-10-17	180.1800	184.1000	179.7500	183.2200	+0.776%	173,135,217	+23.103%
2025-10-16	182.2300	183.2800	179.7700	181.8100	+1.101%	179,723,309	+24.058%
2025-10-15	184.8000	184.8700	177.2900	179.8300	-0.111%	214,450,482	+25.424%
2025-10-14	184.7700	184.8000	179.7000	180.0300	-4.402%	205,641,380	+25.285%
2025-10-13	187.9650	190.1099	185.9600	188.3200	+2.817%	153,482,755	+19.770%
2025-10-10	193.5050	195.6200	182.0500	183.1600	-4.887%	268,774,359	+23.144%
2025-10-09	192.2250	195.3000	191.0600	192.5700	+1.830%	182,997,234	+17.126%
2025-10-08	186.5700	189.6000	186.5400	189.1100	+2.200%	130,168,861	+19.269%
2025-10-07	186.2300	189.0600	184.0000	185.0400	-0.269%	140,088,008	+21.893%
2025-10-06	185.5000	187.2300	183.3300	185.5400	-1.109%	157,678,104	+21.564%
2025-10-03	189.1900	190.3600	185.3800	187.6200	-0.672%	137,596,896	+20.216%
2025-10-02	189.6000	191.0500	188.0600	188.8900	+0.881%	136,805,821	+19.408%
2025-10-01	185.2400	188.1400	183.9000	187.2400	+0.354%	173,844,901	+20.460%
2025-09-30	182.0800	187.3500	181.4800	186.5800	+2.601%	236,981,032	+20.886%
2025-09-29	180.4250	184.0000	180.3200	181.8500	+2.054%	193,063,455	+24.031%
2025-09-26	178.1700	179.7700	174.9300	178.1900	+0.281%	148,573,732	+26.578%
2025-09-25	174.4800	180.2600	173.1250	177.6900	+0.407%	191,586,733	+26.935%
2025-09-24	179.7700	179.7800	175.4000	176.9700	-0.818%	143,564,116	+27.451%
2025-09-23	181.9700	182.4200	176.2100	178.4300	-2.821%	192,559,552	+26.408%
2025-09-22	175.3000	184.5500	174.7053	183.6100	+3.928%	269,637,001	+22.842%
2025-09-19	175.7700	178.0800	175.1800	176.6700	+0.244%	237,182,143	+27.667%
2025-09-18	173.9800	177.1000	172.9600	176.2400	+3.494%	191,763,313	+27.979%
2025-09-17	172.6400	173.2000	168.4100	170.2900	-2.625%	211,843,817	+32.451%
2025-09-16	177.0000	177.5000	174.3800	174.8800	-1.615%	140,737,775	+28.974%
2025-09-15	175.6700	178.8500	174.5100	177.7500	-0.039%	147,061,559	+26.892%
2025-09-12	177.7700	178.5950	176.4500	177.8200	+0.367%	124,911,026	+26.842%
2025-09-11	179.6800	180.2800	176.4800	177.1700	-0.090%	151,159,274	+27.307%
2025-09-10	176.6400	179.2900	175.4700	177.3300	+3.848%	226,852,020	+27.192%
2025-09-09	169.0900	170.9800	166.7401	170.7600	+1.456%	157,548,392	+32.086%
2025-09-08	167.5500	170.9600	167.3500	168.3100	+0.772%	163,769,133	+34.009%
2025-09-05	168.0300	169.0300	164.0700	167.0200	-2.703%	224,441,435	+35.044%
2025-09-04	170.5700	171.8600	169.4100	171.6600	+0.610%	141,670,144	+31.393%
2025-09-03	171.0600	172.4100	168.8750	170.6200	-0.094%	164,424,873	+32.194%
2025-09-02	170.0000	172.3790	167.2200	170.7800	-1.952%	231,164,853	+32.071%
2025-08-29	178.1100	178.1500	173.1450	174.1800	-3.325%	243,257,873	+29.492%
2025-08-28	180.8200	184.4700	176.4100	180.1700	-0.787%	281,787,824	+25.187%
2025-08-27	181.9800	182.4900	179.1000	181.6000	-0.094%	235,518,949	+24.202%
2025-08-26	180.0550	182.3900	178.8100	181.7700	+1.090%	168,688,186	+24.085%
2025-08-25	178.3500	181.9100	176.5700	179.8100	+1.023%	163,012,789	+25.438%
2025-08-22	172.6100	178.5900	171.2000	177.9900	+1.720%	172,789,427	+26.721%
2025-08-21	174.8500	176.9000	173.8100	174.9800	-0.239%	140,040,850	+28.900%
2025-08-20	175.1650	176.0000	168.8010	175.4000	-0.137%	215,142,725	+28.592%
2025-08-19	182.4300	182.5000	175.4900	175.6400	-3.500%	185,229,219	+28.416%
2025-08-18	180.6000	182.9375	180.5900	182.0100	+0.865%	132,007,959	+23.922%
2025-08-15	181.8800	181.9000	178.0417	180.4500	-0.863%	156,602,161	+24.993%
2025-08-14	179.7500	183.0200	179.4600	182.0200	+0.237%	129,553,959	+23.915%
2025-08-13	182.6150	183.9700	179.3500	181.5900	-0.857%	179,871,724	+24.208%
2025-08-12	182.9600	184.4800	179.4600	183.1600	+0.604%	145,729,202	+23.144%
2025-08-11	182.0500	183.8400	180.2500	182.0600	-0.350%	138,323,191	+23.888%
2025-08-08	181.5500	183.3000	180.4000	182.7000	+1.068%	123,396,679	+23.454%
2025-08-07	181.5700	183.8800	178.7950	180.7700	+0.752%	151,878,365	+24.772%
2025-08-06	176.3250	179.9000	176.2500	179.4200	+0.651%	137,192,265	+25.711%
2025-08-05	179.6200	180.2600	175.9000	178.2600	-0.967%	156,407,621	+26.529%
2025-08-04	175.1600	180.2000	174.5200	180.0000	+3.615%	148,174,609	+25.306%
2025-08-01	174.0900	176.5400	170.8900	173.7200	-2.333%	204,528,985	+29.835%
2025-07-31	182.9000	183.3000	175.9300	177.8700	-0.781%	221,685,446	+26.806%
2025-07-30	176.5100	179.8900	176.0400	179.2700	+2.142%	174,312,208	+25.816%
2025-07-29	177.9600	179.3800	175.0200	175.5100	-0.702%	154,077,512	+28.511%
2025-07-28	174.0200	177.0000	173.9700	176.7500	+1.873%	140,023,521	+27.610%
2025-07-25	173.6100	174.7200	172.9600	173.5000	-0.138%	122,316,792	+30.000%
2025-07-24	172.4400	173.8300	171.3000	173.7400	+1.733%	128,984,628	+29.820%
2025-07-23	169.5300	171.2600	167.9700	170.7800	+2.245%	154,082,197	+32.071%
2025-07-22	171.3400	171.3900	164.5800	167.0300	-2.538%	193,114,327	+35.036%
2025-07-21	172.7500	173.3800	171.0000	171.3800	-0.597%	123,126,136	+31.608%
2025-07-18	173.6400	174.2500	171.2600	172.4100	-0.341%	146,456,416	+30.822%
2025-07-17	172.0200	174.1600	170.8300	173.0000	+0.951%	160,841,119	+30.376%
2025-07-16	171.0600	171.7500	168.9000	171.3700	+0.393%	158,831,509	+31.616%
2025-07-15	171.1900	172.4000	169.1950	170.7000	+4.041%	230,627,350	+32.132%
2025-07-14	165.3700	165.4900	162.0200	164.0700	-0.515%	136,975,754	+37.472%
2025-07-11	163.7150	167.8900	163.4700	164.9200	+0.500%	193,633,263	+36.763%
2025-07-10	164.3200	164.5000	161.6100	164.1000	+0.749%	167,704,075	+37.447%
2025-07-09	161.2200	164.4200	161.1600	162.8800	+1.800%	183,656,443	+38.476%
2025-07-08	159.3300	160.2200	158.3900	160.0000	+1.112%	138,133,025	+40.969%
2025-07-07	158.2000	159.3100	157.3420	158.2400	-0.690%	140,138,975	+42.537%
2025-07-03	158.3700	160.9800	157.7700	159.3400	+1.329%	143,713,402	+41.553%
2025-07-02	152.9800	157.6000	152.9700	157.2500	+2.577%	171,224,111	+43.434%
2025-07-01	156.2900	157.2000	151.4900	153.3000	-2.969%	213,143,621	+47.130%
2025-06-30	158.4000	158.6600	155.9600	157.9900	+0.152%	194,580,316	+42.762%
2025-06-27	156.0400	158.7100	155.2550	157.7500	+1.761%	263,234,539	+42.979%
2025-06-26	155.9750	156.7150	154.0000	155.0200	+0.460%	198,145,746	+45.497%
2025-06-25	149.2700	154.4500	149.2600	154.3100	+4.334%	269,146,471	+46.167%
2025-06-24	145.5600	147.9600	145.5000	147.9000	+2.587%	187,566,121	+52.502%
2025-06-23	142.5000	144.7800	142.0300	144.1700	+0.222%	154,308,941	+56.447%
2025-06-20	145.4500	146.2000	142.6500	143.8500	-1.120%	242,956,157	+56.795%
2025-06-18	144.0050	145.6500	143.1200	145.4800	+0.944%	161,494,121	+55.038%
2025-06-17	144.4900	145.2200	143.7800	144.1200	-0.394%	139,108,000	+56.502%
2025-06-16	143.3450	146.1750	143.2001	144.6900	+1.916%	183,133,666	+55.885%
2025-06-13	142.4800	143.5800	140.8550	141.9700	-2.090%	180,820,565	+58.872%
2025-06-12	141.9700	145.0000	141.8500	145.0000	+1.519%	162,364,991	+55.552%
2025-06-11	144.6100	144.9900	141.8700	142.8300	-0.785%	167,694,044	+57.915%
2025-06-10	142.6900	144.2900	141.5250	143.9600	+0.932%	155,881,897	+56.675%
2025-06-09	143.1900	145.0000	141.9400	142.6300	+0.642%	185,114,494	+58.136%
2025-06-06	142.5100	143.2700	141.5100	141.7200	+1.236%	153,986,153	+59.152%
2025-06-05	142.1700	144.0000	138.8300	139.9900	-1.360%	232,410,759	+61.119%
2025-06-04	142.1900	142.3900	139.5450	141.9200	+0.496%	167,120,819	+58.928%
2025-06-03	138.7800	142.0000	137.9500	141.2200	+2.795%	225,578,783	+59.715%
2025-06-02	135.4900	138.1200	135.4000	137.3800	+1.665%	197,663,116	+64.180%
2025-05-30	138.7150	139.6200	132.9200	135.1300	-2.917%	333,170,851	+66.913%
2025-05-29	142.2450	143.4900	137.9100	139.1900	+3.249%	370,615,167	+62.045%
2025-05-28	136.0250	137.2500	134.7900	134.8100	-0.509%	304,021,146	+67.310%
2025-05-27	134.1500	135.6600	133.3100	135.5000	+3.207%	192,953,613	+66.458%
2025-05-23	130.0000	132.6800	129.1600	131.2900	-1.159%	198,821,324	+71.795%
2025-05-22	132.2300	134.2500	131.5500	132.8300	+0.781%	187,343,954	+69.804%
2025-05-21	133.0600	137.4000	130.5900	131.8000	-1.920%	270,608,738	+71.131%
2025-05-20	134.2900	134.5800	132.6200	134.3800	-0.878%	161,514,247	+67.845%
2025-05-19	132.3900	135.8700	132.3900	135.5700	+0.126%	193,154,571	+66.372%
2025-05-16	136.2200	136.3500	133.4600	135.4000	+0.423%	226,542,451	+66.581%
2025-05-15	134.2950	136.3000	132.6600	134.8300	-0.377%	226,632,563	+67.285%
2025-05-14	133.1950	135.4350	131.6800	135.3400	+4.164%	281,180,830	+66.654%
2025-05-13	124.9800	131.2189	124.4700	129.9300	+5.634%	330,430,105	+73.593%
2025-05-12	121.9700	123.0000	120.2800	123.0000	+5.444%	225,023,345	+83.374%
2025-05-09	117.3500	118.2300	115.2100	116.6500	-0.613%	132,972,189	+93.356%
2025-05-08	118.2500	118.6800	115.8500	117.3700	+0.265%	198,428,122	+92.170%
2025-05-07	113.0450	117.6800	112.2818	117.0600	+3.100%	207,827,821	+92.679%
2025-05-06	111.4800	114.7400	110.8220	113.5400	-0.246%	158,525,621	+98.652%
2025-05-05	112.9050	114.6650	112.6600	113.8200	-0.594%	133,078,241	+98.164%
2025-05-02	114.1800	115.4000	113.3700	114.5000	+2.589%	190,083,778	+96.987%
2025-05-01	113.0800	114.9400	111.3000	111.6100	+2.470%	236,099,382	+102.088%
2025-04-30	104.4700	108.9200	104.0800	108.9200	-0.092%	235,044,611	+107.079%
2025-04-29	107.6700	110.1999	107.4400	109.0200	+0.267%	170,434,063	+106.889%
2025-04-28	109.6900	110.3699	106.0200	108.7300	-2.054%	207,708,479	+107.440%
2025-04-25	106.8500	111.9200	105.7300	111.0100	+4.303%	250,989,422	+103.180%
2025-04-24	103.4750	106.5400	103.1100	106.4300	+3.622%	220,719,441	+111.923%
2025-04-23	104.5200	104.8000	102.0200	102.7100	+3.863%	247,160,684	+119.599%
2025-04-22	98.7800	99.8110	97.2800	98.8900	+2.043%	240,704,784	+128.082%
2025-04-21	98.7700	99.4400	95.0400	96.9100	-4.513%	287,634,736	+132.742%
2025-04-17	104.4500	104.4700	100.0500	101.4900	-2.871%	292,472,120	+122.239%
2025-04-16	104.5500	106.7900	100.4500	104.4900	-6.872%	397,016,870	+115.858%
2025-04-15	110.9700	113.6150	110.5000	112.2000	+1.346%	228,966,900	+101.025%
2025-04-14	114.1100	114.2900	109.0700	110.7100	-0.198%	264,683,346	+103.730%
2025-04-11	108.5000	111.5499	107.4800	110.9300	+3.124%	313,052,615	+103.326%
2025-04-10	109.3700	110.8600	99.1500	107.5700	-5.913%	437,770,503	+109.677%
2025-04-09	98.8900	115.1000	97.5301	114.3300	+18.723%	612,830,336	+97.280%
2025-04-08	103.8050	105.8500	94.4600	96.3000	-1.372%	476,243,390	+134.216%
2025-04-07	87.4600	101.7500	86.6200	97.6400	+3.531%	610,884,947	+131.002%
2025-04-04	98.9100	100.1300	92.1100	94.3100	-7.358%	532,052,710	+139.158%
2025-04-03	103.5100	105.6300	101.6000	101.8000	-7.807%	338,692,412	+121.562%
2025-04-02	107.2900	111.9800	106.7900	110.4200	+0.245%	220,483,243	+104.266%
2025-04-01	108.5150	110.2000	106.4700	110.1500	+1.633%	222,527,384	+104.766%
2025-03-31	105.1300	110.9550	103.6500	108.3800	-1.176%	299,132,653	+108.110%
2025-03-28	111.4850	112.8700	109.0701	109.6700	-1.579%	229,872,549	+105.662%
2025-03-27	111.3500	114.4500	110.6600	111.4300	-2.048%	236,887,555	+102.414%
2025-03-26	118.7300	118.8400	112.7100	113.7600	-5.742%	293,007,342	+98.268%
2025-03-25	120.5450	121.2900	118.9200	120.6900	-0.593%	163,568,441	+86.884%
2025-03-24	119.8800	122.2200	119.3400	121.4100	+3.152%	203,389,019	+85.775%
2025-03-21	116.9400	117.9900	115.4200	117.7000	-0.700%	259,102,614	+91.631%
2025-03-20	116.5500	120.2000	116.4700	118.5300	+0.859%	244,435,646	+90.289%
2025-03-19	117.2700	120.4450	115.6800	117.5200	+1.811%	269,886,206	+91.925%
2025-03-18	118.0000	119.0200	114.5400	115.4300	-3.430%	295,351,880	+95.400%
2025-03-17	122.7400	122.8900	118.0300	119.5300	-1.759%	248,470,740	+88.697%
2025-03-14	118.6100	121.8800	118.1500	121.6700	+5.269%	272,222,817	+85.378%
2025-03-13	117.0300	117.7600	113.7900	115.5800	-0.138%	293,604,451	+95.146%
2025-03-12	114.1200	116.7600	112.8800	115.7400	+6.418%	319,161,605	+94.876%
2025-03-11	106.9900	112.2360	104.7700	108.7600	+1.664%	347,928,499	+107.383%
2025-03-10	109.9000	111.8500	105.4600	106.9800	-5.067%	362,588,799	+110.834%
2025-03-07	111.2500	113.4800	107.5600	112.6900	+1.917%	338,529,408	+100.151%
2025-03-06	113.5300	115.3500	110.2200	110.5700	-5.737%	315,274,479	+103.988%
2025-03-05	117.5800	118.2781	114.5100	117.3000	+1.129%	277,030,786	+92.285%
2025-03-04	110.6450	119.3100	110.1100	115.9900	+1.692%	397,782,394	+94.456%
2025-03-03	123.5100	123.7000	112.2800	114.0600	-8.694%	409,069,181	+97.747%
2025-02-28	118.0200	125.0900	116.4000	124.9200	+3.970%	383,378,713	+80.556%
2025-02-27	135.0000	135.0100	120.0100	120.1500	-8.478%	434,250,210	+87.724%
2025-02-26	129.9850	133.7300	128.4900	131.2800	+3.672%	319,803,050	+71.808%

document.getElementById("VqtpjD").onerror = function(){this.style.display='none';}; .dark-mode .dQc3Y5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQc3Y5{ color: #333333; background-color: white; border: 2px solid #333333; }NVDANvidia Corpstock NASDAQ

NVDA
Nvidia Corp
stock NASDAQ