Education
About Us
Working with TipRanks
Follow Us
Nvidia (IT:1NVDA)
:1NVDA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 26, 2026
158.10
159.38
156.48
157.24
157.24
-1.31%
31,738
0.40
Jan 23, 2026
157.54
161.42
156.32
159.32
159.32
+0.77%
97,892
1.26
Jan 22, 2026
157.48
158.80
157.12
158.10
158.10
+1.48%
55,394
0.72
Jan 21, 2026
153.66
156.90
151.78
155.80
155.80
+1.27%
54,352
0.70
Jan 20, 2026
155.92
155.92
153.26
153.84
153.84
-1.70%
60,743
0.78
Jan 19, 2026
157.66
157.96
155.22
156.50
156.50
-3.35%
63,956
0.82
Jan 16, 2026
162.20
163.90
161.48
161.92
161.92
+0.24%
59,305
0.76
Jan 15, 2026
158.32
163.18
157.90
161.54
161.54
+3.41%
92,997
1.18
Jan 14, 2026
159.14
159.20
155.32
156.22
156.22
-2.07%
37,911
0.47
Jan 13, 2026
158.88
159.66
157.46
159.52
159.52
+0.68%
36,638
0.45
Jan 12, 2026
157.10
159.36
156.02
158.44
158.44
-0.65%
52,436
0.65
Jan 09, 2026
159.14
160.46
157.90
159.48
159.48
+0.55%
51,933
0.64
Jan 08, 2026
161.98
163.06
158.42
158.60
158.60
-2.42%
52,276
0.64
Jan 07, 2026
161.84
163.80
159.70
162.54
162.54
+0.27%
75,282
0.92
Jan 06, 2026
161.58
164.02
160.46
162.10
162.10
-0.12%
64,470
0.79
Jan 05, 2026
162.54
165.60
161.88
162.30
162.30
+0.43%
74,867
0.91
Jan 02, 2026
160.46
164.44
160.14
161.60
161.60
+0.92%
82,712
1.01
Dec 30, 2025
159.44
160.70
159.04
160.12
160.12
+0.59%
31,098
0.37
Dec 29, 2025
160.82
161.10
157.96
159.18
159.18
-0.05%
58,215
0.70
Dec 23, 2025
155.78
159.76
154.54
159.26
159.26
+2.05%
53,994
0.65
Dec 22, 2025
155.44
157.22
155.14
156.06
156.06
+1.67%
58,997
0.71
Dec 19, 2025
150.56
154.12
149.72
153.50
153.50
+2.68%
60,478
0.72
Dec 18, 2025
146.84
150.24
146.50
149.50
149.50
+2.99%
76,970
0.93
Dec 17, 2025
151.44
152.18
145.16
145.16
145.16
-3.10%
90,109
1.10
Dec 16, 2025
148.70
150.80
148.12
149.80
149.80
-1.02%
73,251
0.89
Dec 15, 2025
150.34
151.74
148.94
151.34
151.34
+0.81%
50,050
0.60
Dec 12, 2025
153.60
156.08
149.90
150.12
150.12
-0.44%
105,909
1.30
Dec 11, 2025
154.12
154.98
150.48
150.78
150.78
-3.96%
65,045
0.79
Dec 10, 2025
158.82
159.72
156.44
157.00
157.00
-1.26%
60,784
0.74
Dec 09, 2025
163.00
163.12
157.66
159.00
159.00
+0.85%
103,940
1.28
Dec 08, 2025
156.88
159.44
156.24
157.66
157.66
+0.91%
43,923
0.54
Dec 05, 2025
158.40
158.70
155.38
156.24
156.24
-0.29%
55,419
0.68
Dec 04, 2025
154.52
156.80
154.14
156.70
156.70
+0.97%
44,770
0.55
Dec 03, 2025
156.80
158.18
153.70
155.20
155.20
-0.10%
75,909
0.93
Dec 02, 2025
154.68
159.80
154.00
155.36
155.35
+0.86%
73,224
0.90
Dec 01, 2025
151.10
154.80
148.54
154.04
154.03
+0.98%
92,193
1.14
Nov 28, 2025
156.00
156.50
152.48
152.56
152.55
-1.26%
52,265
0.64
Nov 27, 2025
155.32
155.32
154.10
154.52
154.51
-1.13%
19,953
0.24
Nov 26, 2025
154.00
158.06
150.84
156.30
156.29
+3.28%
139,432
1.73
Nov 25, 2025
155.52
155.78
146.66
151.34
151.33
-4.11%
177,988
2.21
Nov 24, 2025
157.26
158.16
153.28
157.84
157.83
+1.24%
119,883
1.50
Nov 21, 2025
156.00
158.64
150.24
155.92
155.91
-4.74%
294,921
3.86
Nov 20, 2025
172.20
172.20
163.48
163.68
163.67
+2.06%
215,659
2.92
Nov 19, 2025
156.82
162.62
156.66
160.38
160.37
+1.47%
101,153
1.37
Nov 18, 2025
158.76
160.52
155.00
158.06
158.05
-2.12%
77,446
1.05
Nov 17, 2025
165.18
165.82
159.64
161.50
161.49
-1.24%
85,103
1.16
Nov 14, 2025
158.90
164.08
155.00
163.54
163.53
+2.09%
114,157
1.58
Nov 13, 2025
166.70
167.22
159.50
160.20
160.19
-3.92%
81,165
1.13
Nov 12, 2025
168.72
169.80
165.20
166.74
166.73
+0.57%
65,835
0.92
Nov 11, 2025
171.78
172.00
165.32
165.80
165.79
-1.46%
89,961
1.26
Rows: