NVIDIA Corporation NVDA
162.85 USD -3.34 (-2.01%)
Regular-session close
161.01 -1.84 -1.13%
After hours · Nov 13, 7:59 PM ET
158.39 Day range 170.00
162.85 52-week range 239.24
- YTD
- -12.68%
- 1 year
- -12.85%
NVDA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 169.89 | 170.00 | 158.39 | 162.85 | -3.34 | -2.01% | 360,731,669 |
| Nov 12, 2026 | 151.01 | 167.14 | 148.80 | 166.19 | -7.54 | -4.34% | 734,295,011 |
| Nov 11, 2026 | 172.72 | 177.54 | 170.77 | 173.73 | +4.84 | +2.87% | 281,514,030 |
| Nov 10, 2026 | 173.98 | 174.65 | 165.89 | 168.89 | -9.78 | -5.47% | 420,824,242 |
| Nov 9, 2026 | 173.04 | 179.92 | 170.24 | 178.67 | -7.97 | -4.27% | 456,756,830 |
| Nov 6, 2026 | 191.10 | 194.90 | 185.22 | 186.64 | +5.04 | +2.78% | 179,722,400 |
| Nov 5, 2026 | 196.07 | 196.25 | 181.46 | 181.60 | -18.53 | -9.26% | 306,127,800 |
| Nov 4, 2026 | 203.50 | 206.79 | 199.68 | 200.13 | -6.56 | -3.17% | 149,033,300 |
| Nov 3, 2026 | 207.96 | 209.14 | 205.93 | 206.69 | +4.63 | +2.29% | 91,943,400 |
| Nov 2, 2026 | 207.53 | 209.98 | 201.66 | 202.06 | -2.58 | -1.26% | 119,272,200 |
| Oct 30, 2026 | 208.94 | 209.06 | 200.92 | 204.64 | -9.02 | -4.22% | 168,386,400 |
| Oct 29, 2026 | 214.36 | 215.33 | 212.08 | 213.66 | -1.72 | -0.80% | 77,568,100 |
| Oct 28, 2026 | 219.92 | 219.99 | 214.47 | 215.38 | -2.56 | -1.17% | 93,030,200 |
| Oct 27, 2026 | 218.31 | 219.19 | 215.53 | 217.94 | +1.94 | +0.90% | 84,799,700 |
| Oct 26, 2026 | 213.11 | 217.75 | 212.61 | 216.00 | +5.04 | +2.39% | 90,829,300 |
| Oct 23, 2026 | 210.99 | 213.85 | 210.18 | 210.96 | -1.25 | -0.59% | 80,189,800 |
| Oct 22, 2026 | 217.13 | 218.88 | 211.26 | 212.21 | -9.76 | -4.40% | 125,407,600 |
| Oct 21, 2026 | 220.96 | 222.19 | 217.66 | 221.97 | +5.50 | +2.54% | 87,085,700 |
| Oct 20, 2026 | 215.98 | 218.46 | 212.77 | 216.47 | -0.62 | -0.29% | 79,609,100 |
| Oct 19, 2026 | 218.10 | 219.62 | 214.70 | 217.09 | +2.96 | +1.38% | 98,684,700 |
| Oct 16, 2026 | 216.56 | 218.68 | 213.32 | 214.13 | -3.10 | -1.43% | 121,252,500 |
| Oct 15, 2026 | 215.30 | 218.47 | 212.85 | 217.23 | -4.07 | -1.84% | 127,087,900 |
| Oct 14, 2026 | 225.53 | 226.00 | 219.64 | 221.30 | -7.22 | -3.16% | 118,730,100 |
| Oct 13, 2026 | 224.34 | 228.64 | 223.06 | 228.52 | +2.20 | +0.97% | 84,036,900 |
| Oct 12, 2026 | 228.73 | 228.86 | 224.90 | 226.32 | -2.96 | -1.29% | 70,690,300 |
| Oct 9, 2026 | 233.84 | 233.92 | 229.11 | 229.28 | -1.20 | -0.52% | 84,645,600 |
| Oct 8, 2026 | 234.92 | 237.07 | 229.85 | 230.48 | -6.99 | -2.94% | 118,697,400 |
| Oct 7, 2026 | 237.69 | 239.08 | 236.38 | 237.47 | -1.77 | -0.74% | 81,772,400 |
| Oct 6, 2026 | 242.10 | 243.37 | 238.93 | 239.24 | +0.34 | +0.14% | 101,701,900 |
| Oct 5, 2026 | 236.09 | 240.10 | 235.15 | 238.90 | +4.95 | +2.12% | 127,171,500 |
| Oct 2, 2026 | 236.06 | 237.88 | 233.60 | 233.95 | +3.09 | +1.34% | 135,167,800 |
| Oct 1, 2026 | 229.98 | 232.29 | 228.16 | 230.86 | +2.48 | +1.09% | 98,591,400 |
| Sep 30, 2026 | 229.27 | 232.37 | 228.17 | 228.38 | +1.17 | +0.51% | 121,732,200 |
| Sep 29, 2026 | 230.97 | 232.82 | 227.03 | 227.21 | -1.65 | -0.72% | 101,494,900 |
| Sep 28, 2026 | 229.75 | 233.21 | 228.04 | 228.86 | +3.79 | +1.68% | 142,344,300 |
| Sep 25, 2026 | 225.13 | 226.94 | 223.13 | 225.07 | +0.49 | +0.22% | 89,947,700 |
| Sep 24, 2026 | 222.08 | 224.94 | 221.09 | 224.58 | -0.93 | -0.41% | 77,469,900 |
| Sep 23, 2026 | 228.03 | 228.95 | 224.02 | 225.51 | -3.36 | -1.47% | 89,547,300 |
| Sep 22, 2026 | 226.85 | 229.98 | 226.50 | 228.87 | +1.49 | +0.66% | 95,746,700 |
| Sep 21, 2026 | 222.94 | 228.50 | 221.56 | 227.38 | +5.11 | +2.30% | 109,806,100 |
| Sep 18, 2026 | 219.35 | 222.73 | 218.03 | 222.27 | +2.93 | +1.34% | 190,287,400 |
| Sep 17, 2026 | 218.38 | 219.91 | 217.15 | 219.34 | +5.44 | +2.54% | 94,191,300 |
| Sep 16, 2026 | 214.14 | 216.76 | 212.50 | 213.90 | +1.73 | +0.82% | 96,563,600 |
| Sep 15, 2026 | 213.38 | 213.94 | 211.16 | 212.17 | +1.21 | +0.57% | 88,059,700 |
| Sep 14, 2026 | 211.24 | 212.77 | 208.93 | 210.96 | -7.33 | -3.36% | 132,267,200 |
| Sep 11, 2026 | 221.24 | 222.00 | 218.15 | 218.29 | -0.07 | -0.03% | 89,060,100 |
| Sep 10, 2026 | 220.53 | 220.99 | 217.20 | 218.36 | -5.31 | -2.37% | 105,768,000 |
| Sep 9, 2026 | 225.28 | 226.18 | 223.46 | 223.67 | -2.06 | -0.91% | 82,955,500 |
| Sep 8, 2026 | 233.11 | 233.71 | 224.85 | 225.73 | -4.63 | -2.01% | 122,965,600 |
| Sep 4, 2026 | 231.09 | 234.76 | 229.63 | 230.36 | +1.91 | +0.84% | 135,352,400 |
| Sep 3, 2026 | 226.02 | 230.40 | 224.75 | 228.45 | +4.04 | +1.80% | 134,681,600 |
| Sep 2, 2026 | 218.79 | 227.95 | 218.48 | 224.41 | +6.97 | +3.21% | 157,104,700 |
| Sep 1, 2026 | 216.75 | 220.41 | 215.10 | 217.44 | -3.34 | -1.51% | 109,756,200 |
| Aug 31, 2026 | 218.87 | 221.30 | 216.21 | 220.78 | +3.23 | +1.48% | 124,702,700 |
| Aug 28, 2026 | 227.36 | 229.26 | 216.81 | 217.55 | -10.43 | -4.57% | 195,116,400 |
| Aug 27, 2026 | 222.86 | 230.47 | 220.90 | 227.98 | +18.32 | +8.74% | 298,909,800 |
| Aug 26, 2026 | 212.64 | 213.60 | 209.23 | 209.66 | -3.39 | -1.59% | 179,900,000 |
| Aug 25, 2026 | 211.03 | 214.73 | 210.11 | 213.05 | +4.57 | +2.19% | 122,309,000 |
| Aug 24, 2026 | 215.53 | 215.59 | 207.25 | 208.48 | -6.24 | -2.91% | 135,187,300 |
| Aug 21, 2026 | 218.42 | 218.74 | 214.50 | 214.72 | -2.13 | -0.98% | 98,869,300 |
| Aug 20, 2026 | 218.36 | 219.86 | 215.66 | 216.85 | -0.71 | -0.33% | 92,457,000 |
| Aug 19, 2026 | 221.67 | 222.87 | 216.76 | 217.56 | -2.18 | -0.99% | 96,797,300 |
| Aug 18, 2026 | 220.45 | 221.64 | 218.69 | 219.74 | -5.27 | -2.34% | 103,128,200 |
| Aug 17, 2026 | 225.98 | 227.92 | 224.86 | 225.01 | -0.15 | -0.07% | 93,678,700 |
| Aug 14, 2026 | 226.77 | 227.49 | 224.50 | 225.16 | -0.14 | -0.06% | 75,680,900 |
65 days, newest first. Daily bars as drawn on the NVDA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.