Nvidia Corporation (GB:0R1I)
NASDAQ:0R1I
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
180.75
183.95
180.00
183.33
183.33
+0.69%
1,105,753
0.87
Apr 08, 2026
174.70
185.26
178.10
182.08
182.08
+3.54%
1,271,000
1.00
Apr 07, 2026
174.85
177.49
173.67
175.86
175.86
-0.53%
808,151
0.63
Apr 06, 2026
176.79
177.15
170.20
176.79
176.79
0.00%
0
0.00
Apr 03, 2026
176.79
177.15
170.20
176.79
176.79
0.00%
0
0.00
Apr 02, 2026
175.83
177.15
170.20
176.79
176.79
+0.70%
3,213,339
2.49
Apr 01, 2026
176.25
177.37
174.40
175.56
175.56
+1.46%
822,096
0.64
Mar 31, 2026
166.95
173.88
162.97
173.03
173.03
+4.14%
1,531,203
1.21
Mar 30, 2026
168.80
169.50
164.70
166.15
166.15
-0.78%
1,075,540
0.86
Mar 27, 2026
174.05
173.77
167.22
167.46
167.46
-2.61%
1,636,704
1.32
Mar 26, 2026
180.10
178.77
171.56
171.95
171.95
-3.66%
2,094,336
1.71
Mar 25, 2026
174.65
181.21
176.52
178.48
178.48
+1.59%
1,267,306
1.05
Mar 24, 2026
175.18
176.88
173.98
175.68
175.68
-0.43%
925,847
0.78
Mar 23, 2026
175.63
179.21
169.31
176.44
176.44
+1.85%
1,423,532
1.21
Mar 20, 2026
178.35
179.46
172.99
173.23
173.23
-3.62%
1,051,356
0.89
Mar 19, 2026
182.55
181.25
175.80
179.74
179.74
-0.83%
1,202,947
1.03
Mar 18, 2026
184.15
183.99
180.73
181.24
181.24
-0.57%
991,906
0.83
Mar 17, 2026
183.93
185.38
181.69
182.28
182.28
-1.77%
1,661,202
1.41
Mar 16, 2026
181.33
188.79
180.25
185.57
185.57
+2.62%
2,135,277
1.83
Mar 13, 2026
184.80
186.08
180.00
180.83
180.83
-1.17%
3,155,067
2.77
Mar 12, 2026
185.23
186.45
181.76
182.98
182.98
-1.30%
1,849,617
1.61
Mar 11, 2026
185.18
187.60
184.08
185.39
185.39
+0.35%
1,071,327
0.93
Mar 10, 2026
180.80
186.41
181.53
184.74
184.74
+2.75%
998,084
0.86
Mar 09, 2026
175.63
180.91
173.00
179.80
179.79
-0.61%
1,488,359
1.29
Mar 06, 2026
181.73
183.01
178.81
180.91
180.90
+0.10%
1,314,439
1.14
Mar 05, 2026
182.00
184.05
177.95
180.73
180.72
-1.87%
1,649,862
1.44
Mar 04, 2026
179.13
184.70
177.00
184.18
184.17
+2.32%
1,980,676
1.74
Mar 03, 2026
180.45
182.48
176.00
180.00
179.99
-1.44%
1,447,539
1.28
Mar 02, 2026
180.30
183.46
172.12
182.63
182.62
+2.40%
2,581,743
2.30
Feb 27, 2026
186.05
186.69
178.18
178.35
178.34
-4.19%
1,974,117
1.77
Feb 26, 2026
195.43
199.00
184.58
186.15
186.14
-5.59%
2,650,148
2.42
Feb 25, 2026
192.20
197.62
192.71
197.18
197.17
+2.35%
1,255,918
1.13
Feb 24, 2026
191.48
194.81
187.41
192.65
192.64
+0.84%
1,014,250
0.93
Feb 23, 2026
189.38
193.96
187.03
191.05
191.04
+0.78%
1,431,895
1.31
Feb 20, 2026
187.58
190.32
185.95
189.57
189.56
+1.47%
1,234,544
1.11
Feb 19, 2026
189.78
189.24
185.67
186.82
186.81
-1.19%
769,696
0.68
Feb 18, 2026
184.45
190.36
184.26
189.08
189.07
+1.65%
993,544
0.86
Feb 17, 2026
182.85
186.02
179.19
186.01
186.00
+1.75%
1,093,376
0.92
Feb 16, 2026
182.85
182.81
182.81
182.81
182.80
-0.60%
1,404
<0.01
Feb 13, 2026
187.93
188.37
182.20
183.92
183.91
-2.78%
1,016,638
0.83
Feb 12, 2026
189.73
193.60
187.24
189.18
189.17
-1.36%
1,145,043
0.93
Feb 11, 2026
190.05
193.25
188.00
191.79
191.77
+1.23%
1,157,479
0.94
Feb 10, 2026
190.75
192.47
188.12
189.46
189.45
-0.81%
1,014,955
0.81
Feb 09, 2026
183.08
193.66
182.82
191.01
190.99
+3.59%
1,021,724
0.81
Feb 06, 2026
174.30
185.16
170.00
184.39
184.38
+5.94%
2,094,831
1.67
Feb 05, 2026
174.25
178.43
171.31
174.05
174.04
-0.22%
1,074,445
0.85
Feb 04, 2026
180.55
181.74
171.91
174.42
174.41
-2.76%
1,245,673
0.98
Feb 03, 2026
187.68
187.45
178.06
179.37
179.36
-5.42%
1,324,012
1.03
Feb 02, 2026
192.65
190.29
184.98
189.65
189.64
-1.07%
1,003,469
0.78
Jan 30, 2026
189.88
194.48
187.03
191.71
191.70
+0.62%
820,196
0.63
Rows: