NVIDIA Corp (NVDA)

184.97
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 18th, 7:20 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
2/17/2026181.75187.15179.18184.97161,672,389184.97
2/13/2026187.48187.50181.59182.81161,892,654182.81
2/12/2026193.03193.61186.51186.94189,310,625186.94
2/11/2026192.45193.26188.77190.05143,856,675190.05
2/10/2026191.38192.48188.12188.54136,467,279188.54
2/09/2026184.26198.72183.95190.04196,142,994190.04
2/06/2026176.69187.00174.60185.41231,346,242185.41
2/05/2026174.93176.81171.03171.88204,829,486171.88
2/04/2026179.46179.58171.91174.19206,472,518174.19
2/03/2026186.24186.27176.23180.34203,499,952180.34
2/02/2026187.20190.30184.88185.61164,971,563185.61
1/30/2026191.21194.49189.47191.13179,490,683191.13
1/29/2026191.34193.48186.06192.51171,183,567192.51
1/28/2026191.27192.35189.84191.52147,368,742191.52
1/27/2026187.24190.00185.70188.52143,237,331188.52
1/26/2026187.16189.12186.00186.47124,489,446186.47
1/23/2026187.50189.60186.82187.67142,758,740187.67
1/22/2026184.75186.17183.93184.84145,354,236184.84
1/21/2026179.05185.38178.40183.32200,258,299183.32
1/20/2026181.90182.38177.61178.07222,637,351178.07
1/16/2026189.07190.44186.08186.23188,111,948186.23
1/15/2026186.50189.70186.33187.05206,691,586187.05
1/14/2026184.32184.46180.80183.16159,263,954183.16
1/13/2026184.99188.11183.40185.81159,763,952185.81
1/12/2026183.22187.12183.02184.94137,661,032184.94
1/09/2026185.08186.34183.67184.86131,448,430184.86
1/08/2026189.11189.55183.71185.04172,074,778185.04
1/07/2026188.57191.37186.56189.11153,227,303189.11
1/06/2026190.52192.17186.82187.24176,149,245187.24
1/05/2026191.76193.63186.15188.12184,056,068188.12
1/02/2026189.84192.93188.26188.85148,240,741188.85
12/31/2025189.57190.56186.49186.50120,100,795186.50
12/30/2025188.24188.99186.93187.5497,349,012187.54
12/29/2025187.71188.75185.91188.22119,746,553188.22
12/26/2025189.92192.69188.00190.53139,743,257190.53
12/24/2025187.94188.91186.59188.6165,529,478188.61
12/23/2025182.97189.33182.90189.21174,234,997189.21
12/22/2025183.92184.16182.35183.69128,700,072183.69
12/19/2025176.66181.45176.34180.99325,325,999180.99
12/18/2025174.53176.15171.82174.14175,571,946174.14
12/17/2025176.10176.13170.31170.94222,232,074170.94
12/16/2025176.26178.49174.90177.72148,205,337177.72
12/15/2025177.94178.41175.03176.29164,283,095176.29
12/12/2025181.11182.82174.62175.02204,800,261175.02
12/11/2025180.27181.32176.62180.93182,014,830180.93
12/10/2025184.97185.48182.03183.78162,165,648183.78
12/09/2025185.56185.72183.32184.97144,325,071184.97
12/08/2025182.64188.00182.40185.55201,843,979185.55
12/05/2025183.89184.66180.91182.41143,971,461182.41
12/04/2025181.62184.51179.96183.38167,032,760183.38
12/03/2025181.08182.45179.11179.59164,744,157179.58
12/02/2025181.76185.66180.00181.46182,130,752181.45
12/01/2025174.76180.30173.68180.00187,912,617179.99
11/28/2025179.01179.29176.50177.00126,725,260176.99
11/26/2025181.63182.91178.24180.26183,852,018180.25
11/25/2025174.91178.16169.55177.82321,552,985177.81
11/24/2025179.49183.50176.48182.55268,612,367182.54
11/21/2025181.24184.56172.93178.88346,969,346178.87
11/20/2025195.95196.00179.85180.64341,047,844180.63
11/19/2025184.79187.85182.83186.52242,728,799186.51
11/18/2025183.38184.80179.65181.36212,539,650181.35