Nvidia Corporation (NVDA)
NASDAQ:NVDA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
176.00
177.37
174.75
175.75
175.75
+0.77%
168,132,000
0.96
Mar 31, 2026
166.97
174.62
166.96
174.40
174.40
+5.59%
226,181,297
1.32
Mar 30, 2026
168.78
169.45
164.27
165.17
165.17
-1.40%
185,627,016
1.09
Mar 27, 2026
170.00
170.97
167.01
167.52
167.52
-2.17%
194,957,594
1.15
Mar 26, 2026
176.07
176.51
171.14
171.24
171.24
-4.16%
185,105,203
1.10
Mar 25, 2026
177.10
181.22
176.85
178.68
178.68
+1.99%
162,131,203
0.97
Mar 24, 2026
174.83
176.22
173.98
175.20
175.20
-0.25%
146,867,906
0.89
Mar 23, 2026
177.26
178.37
174.76
175.64
175.64
+1.70%
182,172,891
1.11
Mar 20, 2026
178.00
178.26
171.72
172.70
172.70
-3.28%
239,458,594
1.47
Mar 19, 2026
178.01
179.98
175.79
178.56
178.56
-1.02%
168,610,000
1.04
Mar 18, 2026
182.48
183.38
180.33
180.40
180.40
-0.84%
155,680,797
0.95
Mar 17, 2026
185.06
185.40
181.68
181.93
181.93
-0.70%
181,549,500
1.10
Mar 16, 2026
182.97
188.88
181.41
183.22
183.22
+1.65%
216,065,203
1.31
Mar 13, 2026
184.92
186.09
179.94
180.25
180.25
-1.58%
160,352,000
0.97
Mar 12, 2026
184.05
184.94
181.75
183.14
183.14
-1.55%
155,216,797
0.94
Mar 11, 2026
185.91
187.62
184.45
186.03
186.03
+0.69%
145,280,400
0.88
Mar 10, 2026
182.40
186.44
182.01
184.77
184.76
+1.16%
179,118,500
1.08
Mar 09, 2026
176.83
182.91
175.56
182.65
182.64
+2.72%
177,213,600
1.07
Mar 06, 2026
179.84
182.76
176.82
177.82
177.81
-3.01%
189,021,900
1.15
Mar 05, 2026
181.17
184.06
177.88
183.34
183.33
+0.16%
198,779,700
1.21
Mar 04, 2026
180.44
184.70
180.06
183.04
183.03
+1.66%
177,731,200
1.08
Mar 03, 2026
178.49
180.90
176.92
180.05
180.04
-1.33%
178,099,400
1.09
Mar 02, 2026
175.01
183.46
174.64
182.48
182.47
+2.99%
209,095,300
1.28
Feb 27, 2026
181.25
182.59
176.38
177.19
177.18
-4.16%
311,636,500
1.93
Feb 26, 2026
194.27
194.29
184.32
184.89
184.88
-5.46%
360,807,900
2.27
Feb 25, 2026
194.45
197.63
193.79
195.56
195.55
+1.41%
250,637,100
1.60
Feb 24, 2026
191.49
193.77
187.40
192.85
192.84
+0.68%
175,123,600
1.14
Feb 23, 2026
191.40
193.95
189.58
191.55
191.54
+0.91%
171,584,800
1.11
Feb 20, 2026
186.57
190.33
185.94
189.82
189.81
+1.02%
178,422,300
1.14
Feb 19, 2026
187.06
188.43
185.66
187.90
187.89
-0.04%
126,554,500
0.80
Feb 18, 2026
188.75
190.37
186.76
187.98
187.97
+1.63%
164,749,100
1.02
Feb 17, 2026
181.75
187.15
179.18
184.97
184.96
+1.18%
162,276,900
0.99
Feb 16, 2026
187.48
187.50
181.59
182.81
182.80
0.00%
0
0.00
Feb 13, 2026
187.48
187.50
181.59
182.81
182.80
-2.21%
161,888,000
0.96
Feb 12, 2026
193.03
193.61
186.51
186.94
186.93
-1.64%
189,932,500
1.13
Feb 11, 2026
192.45
193.26
188.77
190.05
190.04
+0.80%
144,192,700
0.85
Feb 10, 2026
191.38
192.48
188.12
188.54
188.53
-0.79%
136,764,800
0.80
Feb 09, 2026
184.26
193.66
183.95
190.04
190.03
+2.50%
196,387,400
1.16
Feb 06, 2026
176.69
187.00
174.60
185.41
185.40
+7.87%
231,346,200
1.37
Feb 05, 2026
174.93
176.82
171.03
171.88
171.87
-1.33%
206,312,900
1.22
Feb 04, 2026
179.46
179.58
171.91
174.19
174.18
-3.41%
207,014,100
1.22
Feb 03, 2026
186.24
186.27
176.23
180.34
180.33
-2.84%
204,019,600
1.20
Feb 02, 2026
187.20
190.30
184.88
185.61
185.60
-2.89%
165,794,100
0.97
Jan 30, 2026
191.21
194.49
189.47
191.13
191.12
-0.72%
179,489,500
1.05
Jan 29, 2026
191.34
193.48
186.06
192.51
192.50
+0.52%
171,764,400
1.01
Jan 28, 2026
191.27
192.35
189.84
191.52
191.51
+1.59%
148,552,700
0.87
Jan 27, 2026
187.24
190.00
185.70
188.52
188.51
+1.10%
143,711,600
0.84
Jan 26, 2026
187.16
189.12
185.99
186.47
186.46
-0.64%
124,799,600
0.72
Jan 23, 2026
187.50
189.60
186.82
187.67
187.66
+1.53%
142,748,100
0.81
Jan 22, 2026
184.75
186.17
183.93
184.84
184.83
+0.83%
139,636,600
0.79
Rows: