5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+6.37%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
+23.24%
YEAR-TO-DATE PERFORMANCE
+20.80%
1 YEAR PERFORMANCE
+23.78%
NVIDIA Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $225.06 | $225.30 (0.11%) | $227.23 | $223.71 | 98.87 M | $5,471.64 B |
| 08/12/2026 | $221.04 | $224.09 (1.38%) | $225.10 | $220.20 | 108.78 M | $5,442.25 B |
| 08/11/2026 | $222.17 | $217.50 (-2.1%) | $222.20 | $216.20 | 101.27 M | $5,282.21 B |
| 08/10/2026 | $223.40 | $217.55 (-2.62%) | $224.14 | $216.77 | 115.85 M | $5,283.42 B |
| 08/07/2026 | $221.54 | $223.96 (1.09%) | $224.76 | $220.66 | 105.67 M | $5,439.09 B |
| 08/06/2026 | $221.53 | $218.99 (-1.15%) | $223.63 | $217.00 | 113.94 M | $5,318.39 B |
| 08/05/2026 | $216.86 | $219.22 (1.09%) | $222.22 | $216.40 | 158.19 M | $5,323.98 B |
| 08/04/2026 | $211.30 | $211.94 (0.3%) | $213.06 | $209.05 | 134.92 M | $5,147.17 B |
| 08/03/2026 | $197.69 | $206.64 (4.53%) | $208.74 | $196.85 | 128.41 M | $5,018.46 B |
| 07/31/2026 | $198.44 | $200.75 (1.16%) | $202.00 | $194.95 | 139.96 M | $4,875.41 B |
| 07/30/2026 | $193.45 | $195.04 (0.82%) | $197.25 | $191.52 | 129.01 M | $4,736.74 B |
| 07/29/2026 | $195.85 | $190.01 (-2.98%) | $197.07 | $190.01 | 147.68 M | $4,614.58 B |
| 07/28/2026 | $195.00 | $197.01 (1.03%) | $198.70 | $192.74 | 134.11 M | $4,784.58 B |
| 07/27/2026 | $208.20 | $196.51 (-5.61%) | $208.75 | $195.44 | 154.35 M | $4,772.44 B |
| 07/24/2026 | $207.45 | $206.84 (-0.29%) | $211.91 | $204.81 | 114.84 M | $5,023.32 B |
| 07/23/2026 | $209.46 | $208.76 (-0.33%) | $210.87 | $205.96 | 110.51 M | $5,069.95 B |
| 07/22/2026 | $205.81 | $212.06 (3.04%) | $214.39 | $204.95 | 137.65 M | $5,150.09 B |
| 07/21/2026 | $207.54 | $207.29 (-0.12%) | $208.65 | $204.01 | 108.69 M | $5,034.24 B |
| 07/20/2026 | $205.87 | $203.28 (-1.26%) | $207.74 | $202.28 | 88.70 M | $4,936.86 B |
| 07/17/2026 | $202.64 | $202.81 (0.08%) | $206.65 | $197.97 | 144.28 M | $4,925.44 B |
| 07/16/2026 | $210.17 | $207.40 (-1.32%) | $211.08 | $205.85 | 122.99 M | $5,036.92 B |
| 07/15/2026 | $211.96 | $212.50 (0.25%) | $213.81 | $206.04 | 124.80 M | $5,160.78 B |
| 07/14/2026 | $208.20 | $211.80 (1.73%) | $212.55 | $203.80 | 124.38 M | $5,143.77 B |
| 07/13/2026 | $208.54 | $203.53 (-2.4%) | $210.57 | $203.00 | 121.41 M | $4,942.93 B |
| 07/10/2026 | $202.00 | $210.96 (4.44%) | $211.00 | $201.92 | 148.42 M | $5,123.37 B |
| 07/09/2026 | $204.46 | $202.78 (-0.82%) | $204.59 | $198.96 | 132.04 M | $4,924.72 B |
| 07/08/2026 | $195.18 | $204.12 (4.58%) | $205.16 | $195.06 | 147.42 M | $4,957.26 B |
| 07/07/2026 | $192.37 | $196.93 (2.37%) | $198.41 | $191.14 | 124.15 M | $4,782.64 B |
| 07/06/2026 | $194.42 | $195.55 (0.58%) | $197.55 | $193.99 | 109.00 M | $4,749.13 B |
| 07/02/2026 | $197.14 | $194.83 (-1.17%) | $200.06 | $192.35 | 142.39 M | $4,731.64 B |
| 07/01/2026 | $196.20 | $197.58 (0.7%) | $199.85 | $193.45 | 146.15 M | $4,798.43 B |
| 06/30/2026 | $197.24 | $200.09 (1.44%) | $200.63 | $195.11 | 166.48 M | $4,859.39 B |
| 06/29/2026 | $193.85 | $194.97 (0.58%) | $196.18 | $189.80 | 148.84 M | $4,735.04 B |
| 06/26/2026 | $193.12 | $192.53 (-0.31%) | $195.55 | $191.22 | 179.30 M | $4,675.78 B |
| 06/25/2026 | $200.08 | $195.74 (-2.17%) | $200.80 | $192.13 | 150.21 M | $4,753.74 B |
| 06/24/2026 | $200.12 | $199.00 (-0.56%) | $201.67 | $196.58 | 151.81 M | $4,832.91 B |
| 06/23/2026 | $202.17 | $200.04 (-1.05%) | $203.77 | $200.00 | 153.50 M | $4,858.17 B |
| 06/22/2026 | $211.44 | $208.65 (-1.32%) | $213.99 | $207.72 | 122.04 M | $5,067.27 B |
| 06/18/2026 | $207.33 | $210.69 (1.62%) | $211.39 | $206.50 | 241.27 M | $5,116.82 B |
| 06/17/2026 | $208.53 | $204.65 (-1.86%) | $209.21 | $203.08 | 128.36 M | $4,970.13 B |
| 06/16/2026 | $211.18 | $207.41 (-1.79%) | $211.49 | $207.29 | 125.69 M | $5,037.16 B |
| 06/15/2026 | $208.92 | $212.45 (1.69%) | $212.71 | $208.34 | 149.94 M | $5,159.56 B |
| 06/12/2026 | $204.86 | $205.19 (0.16%) | $207.07 | $203.44 | 112.35 M | $4,983.24 B |
| 06/11/2026 | $201.49 | $204.87 (1.68%) | $205.66 | $199.54 | 158.64 M | $4,975.47 B |
| 06/10/2026 | $204.43 | $200.42 (-1.96%) | $207.22 | $199.92 | 161.75 M | $4,867.40 B |
| 06/09/2026 | $210.62 | $208.19 (-1.15%) | $211.40 | $199.34 | 180.96 M | $5,056.10 B |
| 06/08/2026 | $210.18 | $208.64 (-0.73%) | $210.47 | $206.00 | 138.37 M | $5,067.03 B |
| 06/05/2026 | $214.53 | $205.10 (-4.4%) | $214.87 | $204.33 | 219.66 M | $4,981.06 B |
| 06/04/2026 | $213.91 | $218.66 (2.22%) | $221.60 | $210.97 | 169.02 M | $5,310.38 B |
| 06/03/2026 | $221.72 | $214.75 (-3.14%) | $222.82 | $214.51 | 160.91 M | $5,215.42 B |
| 06/02/2026 | $227.18 | $222.82 (-1.92%) | $232.28 | $221.35 | 193.40 M | $5,411.41 B |
| 06/01/2026 | $215.73 | $224.36 (4%) | $224.87 | $215.70 | 212.85 M | $5,448.81 B |
| 05/29/2026 | $214.58 | $211.14 (-1.6%) | $217.86 | $211.13 | 289.41 M | $5,127.75 B |
| 05/28/2026 | $211.28 | $214.25 (1.41%) | $215.52 | $211.22 | 144.00 M | $5,203.28 B |
| 05/27/2026 | $214.12 | $212.60 (-0.71%) | $214.15 | $208.78 | 167.60 M | $5,163.20 B |
| 05/26/2026 | $216.54 | $214.86 (-0.78%) | $218.18 | $212.00 | 187.20 M | $5,218.09 B |
| 05/22/2026 | $220.90 | $215.33 (-2.52%) | $221.01 | $214.80 | 169.28 M | $5,229.50 B |
| 05/21/2026 | $222.29 | $219.51 (-1.25%) | $227.40 | $217.93 | 203.38 M | $5,331.02 B |
| 05/20/2026 | $223.18 | $223.47 (0.13%) | $226.13 | $220.50 | 184.20 M | $5,427.19 B |
| 05/19/2026 | $219.62 | $220.61 (0.45%) | $224.48 | $217.91 | 140.95 M | $5,357.73 B |
| 05/18/2026 | $229.87 | $222.32 (-3.28%) | $230.00 | $218.37 | 146.28 M | $5,399.26 B |
| 05/15/2026 | $229.76 | $225.32 (-1.93%) | $231.50 | $224.24 | 180.98 M | $5,472.12 B |
| 05/14/2026 | $229.85 | $235.74 (2.56%) | $236.54 | $229.30 | 180.78 M | $5,725.18 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.
