NASDAQ : NVDA
NVIDIA Corporation — Price history
Technology · Semiconductors · United States
Last price 204.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.94T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NVIDIA Corporation (NVDA) closed at 204.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 208.94 | 209.06 | 200.92 | 204.64 | 168,416,196 | -4.22% |
| 2026-10-29 | 214.36 | 215.33 | 212.08 | 213.66 | 77,568,070 | -0.80% |
| 2026-10-28 | 219.915 | 219.99 | 214.47 | 215.38 | 93,030,154 | -1.17% |
| 2026-10-27 | 218.31 | 219.19 | 215.53 | 217.94 | 84,799,695 | +0.90% |
| 2026-10-26 | 213.105 | 217.75 | 212.61 | 216 | 90,829,293 | +2.39% |
| 2026-10-23 | 210.99 | 213.85 | 210.18 | 210.96 | 80,189,765 | -0.59% |
| 2026-10-22 | 217.13 | 218.88 | 211.26 | 212.21 | 125,407,615 | -4.40% |
| 2026-10-21 | 220.96 | 222.19 | 217.66 | 221.97 | 87,085,733 | +2.54% |
| 2026-10-20 | 215.98 | 218.46 | 212.77 | 216.47 | 79,609,078 | -0.29% |
| 2026-10-19 | 218.095 | 219.62 | 214.7 | 217.09 | 98,684,721 | +1.38% |
| 2026-10-16 | 216.56 | 218.676 | 213.32 | 214.13 | 121,252,522 | -1.43% |
| 2026-10-15 | 215.3 | 218.469 | 212.85 | 217.23 | 127,087,854 | -1.84% |
| 2026-10-14 | 225.53 | 226 | 219.64 | 221.3 | 118,730,083 | -3.16% |
| 2026-10-13 | 224.34 | 228.64 | 223.06 | 228.52 | 84,036,941 | +0.97% |
| 2026-10-12 | 228.73 | 228.86 | 224.9 | 226.32 | 70,690,254 | -1.29% |
| 2026-10-09 | 233.835 | 233.92 | 229.11 | 229.28 | 84,645,559 | -0.52% |
| 2026-10-08 | 234.92 | 237.07 | 229.85 | 230.48 | 118,697,435 | -2.94% |
| 2026-10-07 | 237.685 | 239.08 | 236.38 | 237.47 | 81,772,404 | -0.74% |
| 2026-10-06 | 242.1 | 243.37 | 238.93 | 239.24 | 101,701,855 | +0.14% |
| 2026-10-05 | 236.09 | 240.098 | 235.15 | 238.9 | 127,171,519 | +2.12% |
| 2026-10-02 | 236.055 | 237.88 | 233.6 | 233.95 | 135,167,817 | +1.34% |
| 2026-10-01 | 229.975 | 232.285 | 228.16 | 230.86 | 97,255,514 | +1.09% |
| 2026-09-30 | 229.27 | 232.37 | 228.17 | 228.38 | 121,732,188 | +0.51% |
| 2026-09-29 | 230.97 | 232.82 | 227.025 | 227.21 | 101,494,933 | -0.72% |
| 2026-09-28 | 229.75 | 233.21 | 228.04 | 228.86 | 142,344,321 | +1.68% |
| 2026-09-25 | 225.13 | 226.94 | 223.133 | 225.07 | 89,947,712 | +0.22% |
| 2026-09-24 | 222.08 | 224.94 | 221.09 | 224.58 | 77,469,856 | -0.41% |
| 2026-09-23 | 228.03 | 228.95 | 224.02 | 225.51 | 89,547,290 | -1.47% |
| 2026-09-22 | 226.85 | 229.98 | 226.5 | 228.87 | 95,746,745 | +0.66% |
| 2026-09-21 | 222.935 | 228.5 | 221.56 | 227.38 | 109,806,067 | +2.30% |
| 2026-09-18 | 219.35 | 222.73 | 218.03 | 222.27 | 190,287,428 | +1.34% |
| 2026-09-17 | 218.375 | 219.905 | 217.145 | 219.34 | 94,191,263 | +2.54% |
| 2026-09-16 | 214.14 | 216.76 | 212.5 | 213.9 | 96,563,590 | +0.82% |
| 2026-09-15 | 213.375 | 213.94 | 211.16 | 212.17 | 88,059,658 | +0.57% |
| 2026-09-14 | 211.24 | 212.77 | 208.93 | 210.96 | 132,267,244 | -3.36% |
| 2026-09-11 | 221.235 | 222 | 218.15 | 218.29 | 89,060,140 | -0.03% |
| 2026-09-10 | 220.525 | 220.99 | 217.2 | 218.36 | 105,768,001 | -2.26% |
| 2026-09-09 | 225.275 | 226.18 | 223.46 | 223.67 | 82,955,478 | -0.91% |
| 2026-09-08 | 233.11 | 233.71 | 224.85 | 225.73 | 122,965,555 | -2.01% |
| 2026-09-04 | 231.09 | 234.76 | 229.63 | 230.36 | 135,352,420 | +0.84% |
| 2026-09-03 | 226.02 | 230.4 | 224.75 | 228.45 | 134,681,610 | +1.80% |
| 2026-09-02 | 218.785 | 227.95 | 218.48 | 224.41 | 157,104,683 | +3.21% |
| 2026-09-01 | 216.75 | 220.41 | 215.1 | 217.44 | 109,756,184 | -1.51% |
| 2026-08-31 | 218.87 | 221.3 | 216.21 | 220.78 | 124,702,660 | +1.48% |
| 2026-08-28 | 227.36 | 229.26 | 216.81 | 217.55 | 195,116,417 | -4.57% |
| 2026-08-27 | 222.86 | 230.47 | 220.9 | 227.98 | 298,909,822 | +8.74% |
| 2026-08-26 | 212.64 | 213.6 | 209.23 | 209.66 | 179,900,003 | -1.59% |
| 2026-08-25 | 211.025 | 214.73 | 210.11 | 213.05 | 122,309,019 | +2.19% |
| 2026-08-24 | 215.53 | 215.59 | 207.25 | 208.48 | 135,187,288 | -2.91% |
| 2026-08-21 | 218.42 | 218.74 | 214.5 | 214.72 | 98,869,300 | -0.98% |
| 2026-08-20 | 218.36 | 219.86 | 215.66 | 216.85 | 92,457,037 | -0.33% |
| 2026-08-19 | 221.67 | 222.87 | 216.76 | 217.56 | 96,797,314 | -0.99% |
| 2026-08-18 | 220.45 | 221.64 | 218.69 | 219.74 | 103,128,247 | -2.34% |
| 2026-08-17 | 225.98 | 227.92 | 224.86 | 225.01 | 93,678,685 | -0.07% |
| 2026-08-14 | 226.765 | 227.49 | 224.5 | 225.16 | 75,680,870 | -0.06% |
| 2026-08-13 | 225.055 | 227.23 | 223.71 | 225.3 | 98,867,226 | +0.54% |
| 2026-08-12 | 221.04 | 225.1 | 220.2 | 224.09 | 108,783,636 | +3.03% |
| 2026-08-11 | 222.17 | 222.2 | 216.2 | 217.5 | 101,273,148 | -0.02% |
| 2026-08-10 | 223.4 | 224.138 | 216.77 | 217.55 | 115,846,596 | -2.86% |
| 2026-08-07 | 221.54 | 224.76 | 220.66 | 223.96 | 105,669,440 | +2.27% |
| 2026-08-06 | 221.53 | 223.63 | 217 | 218.99 | 113,940,644 | -0.10% |
| 2026-08-05 | 216.86 | 222.22 | 216.4 | 219.22 | 158,187,403 | +3.43% |
| 2026-08-04 | 211.3 | 213.06 | 209.05 | 211.94 | 134,921,997 | +2.56% |
| 2026-08-03 | 197.69 | 208.74 | 196.85 | 206.64 | 128,406,883 | +2.93% |
| 2026-07-31 | 198.441 | 202 | 194.95 | 200.75 | 139,961,152 | +2.93% |
| 2026-07-30 | 193.45 | 197.25 | 191.52 | 195.04 | 129,010,151 | +2.65% |
| 2026-07-29 | 195.845 | 197.074 | 190.01 | 190.01 | 147,680,809 | -3.55% |
| 2026-07-28 | 195 | 198.7 | 192.74 | 197.01 | 134,111,494 | +0.25% |
| 2026-07-27 | 208.2 | 208.75 | 195.44 | 196.51 | 154,353,698 | -4.99% |
| 2026-07-24 | 207.45 | 211.91 | 204.81 | 206.84 | 114,836,805 | -0.92% |
| 2026-07-23 | 209.455 | 210.869 | 205.96 | 208.76 | 110,505,328 | -1.56% |
| 2026-07-22 | 205.805 | 214.39 | 204.95 | 212.06 | 137,645,596 | +2.30% |
| 2026-07-21 | 207.54 | 208.65 | 204.01 | 207.29 | 108,685,563 | +1.97% |
| 2026-07-20 | 205.87 | 207.74 | 202.28 | 203.28 | 88,701,540 | +0.23% |
| 2026-07-17 | 202.64 | 206.645 | 197.97 | 202.81 | 144,281,910 | -2.21% |
| 2026-07-16 | 210.17 | 211.08 | 205.845 | 207.4 | 122,986,074 | -2.40% |
| 2026-07-15 | 211.96 | 213.81 | 206.04 | 212.5 | 124,797,151 | +0.33% |
| 2026-07-14 | 208.2 | 212.55 | 203.8 | 211.8 | 124,379,646 | +4.06% |
| 2026-07-13 | 208.54 | 210.57 | 203 | 203.53 | 121,411,018 | -3.52% |
| 2026-07-10 | 202 | 211 | 201.92 | 210.96 | 148,421,001 | +4.03% |
| 2026-07-09 | 204.46 | 204.585 | 198.96 | 202.78 | 132,037,359 | -0.66% |
| 2026-07-08 | 195.18 | 205.16 | 195.06 | 204.12 | 147,419,133 | +3.65% |
| 2026-07-07 | 192.37 | 198.41 | 191.14 | 196.93 | 124,154,574 | +0.71% |
| 2026-07-06 | 194.42 | 197.55 | 193.99 | 195.55 | 108,999,015 | +0.37% |
| 2026-07-02 | 197.14 | 200.055 | 192.35 | 194.83 | 142,385,548 | -1.39% |
| 2026-07-01 | 196.2 | 199.85 | 193.45 | 197.58 | 146,147,597 | -1.25% |
| 2026-06-30 | 197.24 | 200.63 | 195.11 | 200.09 | 166,476,665 | +2.63% |
| 2026-06-29 | 193.85 | 196.18 | 189.8 | 194.97 | 148,835,724 | +1.27% |
| 2026-06-26 | 193.12 | 195.55 | 191.22 | 192.53 | 179,304,147 | -1.64% |
| 2026-06-25 | 200.08 | 200.8 | 192.13 | 195.74 | 150,205,647 | -1.64% |
| 2026-06-24 | 200.12 | 201.67 | 196.58 | 199 | 151,810,704 | -0.52% |
| 2026-06-23 | 202.17 | 203.77 | 200 | 200.04 | 153,496,196 | -4.13% |
| 2026-06-22 | 211.44 | 213.99 | 207.72 | 208.65 | 122,041,419 | -0.97% |
| 2026-06-18 | 207.33 | 211.39 | 206.5 | 210.69 | 241,272,013 | +2.95% |
| 2026-06-17 | 208.53 | 209.21 | 203.08 | 204.65 | 128,363,473 | -1.33% |
| 2026-06-16 | 211.18 | 211.49 | 207.29 | 207.41 | 125,694,100 | -2.37% |
| 2026-06-15 | 208.92 | 212.711 | 208.34 | 212.45 | 149,936,688 | +3.54% |
| 2026-06-12 | 204.86 | 207.07 | 203.439 | 205.19 | 112,345,314 | +0.16% |
| 2026-06-11 | 201.49 | 205.66 | 199.54 | 204.87 | 158,643,204 | +2.22% |
| 2026-06-10 | 204.43 | 207.22 | 199.92 | 200.42 | 161,746,587 | -3.73% |
| 2026-06-09 | 210.615 | 211.4 | 199.34 | 208.19 | 180,962,450 | -0.22% |
| 2026-06-08 | 210.18 | 210.47 | 206 | 208.64 | 138,372,837 | +1.73% |
| 2026-06-05 | 214.53 | 214.87 | 204.33 | 205.1 | 219,655,531 | -6.20% |
| 2026-06-04 | 213.905 | 221.6 | 210.97 | 218.66 | 169,022,152 | +1.94% |
| 2026-06-03 | 221.72 | 222.82 | 214.51 | 214.75 | 160,907,001 | -3.62% |
| 2026-06-02 | 227.18 | 232.28 | 221.35 | 222.82 | 193,362,903 | -0.69% |
| 2026-06-01 | 215.73 | 224.87 | 215.7 | 224.36 | 212,850,685 | +6.26% |
| 2026-05-29 | 214.575 | 217.86 | 211.13 | 211.14 | 289,410,623 | -1.45% |
| 2026-05-28 | 211.275 | 215.519 | 211.22 | 214.25 | 143,996,048 | +0.78% |
| 2026-05-27 | 214.12 | 214.15 | 208.78 | 212.6 | 167,601,172 | -1.05% |
| 2026-05-26 | 216.54 | 218.18 | 212 | 214.86 | 187,202,576 | -0.22% |
| 2026-05-22 | 220.904 | 221.01 | 214.8 | 215.33 | 169,275,710 | -1.90% |
| 2026-05-21 | 222.29 | 227.4 | 217.93 | 219.51 | 203,381,760 | -1.77% |
| 2026-05-20 | 223.18 | 226.13 | 220.495 | 223.47 | 184,201,587 | +1.30% |
| 2026-05-19 | 219.62 | 224.48 | 217.91 | 220.61 | 140,948,207 | -0.77% |
| 2026-05-18 | 229.87 | 230 | 218.37 | 222.32 | 146,280,896 | -1.33% |
| 2026-05-15 | 229.76 | 231.5 | 224.24 | 225.32 | 180,977,639 | -4.42% |
| 2026-05-14 | 229.85 | 236.54 | 229.3 | 235.74 | 180,782,857 | +4.39% |
| 2026-05-13 | 224.93 | 227.84 | 221.565 | 225.83 | 150,405,386 | +2.29% |
| 2026-05-12 | 218.545 | 223.75 | 214.92 | 220.78 | 159,176,619 | +0.61% |