NVDA
NVIDIA (NVDA)
NASDAQ
$205.29+$4.87 (+2.43%)
Price as of Jun 11, 2026 6:07 PM EDT
  • $4.9T
    Market Cap
  • 40.51%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -6.76%
    Low Price$200.42
    High Price$235.74
  • 3 Months
    +8.60%
    Low Price$165.17
    High Price$235.74
  • 1 Year
    +40.51%
    Low Price$141.97
    High Price$235.74
Date
Open
High
Low
Close
Change (%)
Volume
06/10/2026
204.43
207.22
199.92
200.42
-3.73%
161,787,203
06/09/2026
210.62
211.40
199.34
208.19
-0.22%
180,961,082
06/08/2026
210.18
210.47
206.00
208.64
+1.73%
138,394,690
06/05/2026
214.53
214.87
204.33
205.10
-6.20%
219,773,310
06/04/2026
213.91
221.60
210.97
218.66
+1.94%
169,023,763
06/04/2026
$0.25 Dividend
06/03/2026
221.46
222.56
214.26
214.50
-3.62%
161,142,271
06/02/2026
226.92
232.01
221.09
222.56
-0.69%
193,400,622
06/01/2026
215.48
224.61
215.45
224.10
+6.26%
213,845,423
05/29/2026
214.33
217.61
210.88
210.89
-1.45%
289,414,852
05/28/2026
211.03
215.27
210.97
214.00
+0.78%
143,955,744
05/27/2026
213.87
213.90
208.54
212.35
-1.05%
167,605,751
05/26/2026
216.29
217.93
211.75
214.61
-0.22%
187,203,003
05/22/2026
220.65
220.75
214.55
215.08
-1.90%
169,339,208
05/21/2026
222.03
227.14
217.68
219.25
-1.77%
202,132,659
05/20/2026
222.92
225.87
220.24
223.21
+1.30%
184,226,938
05/20/2026
$1.87 Earnings
05/19/2026
219.36
224.22
217.66
220.35
-0.77%
140,948,296
05/18/2026
229.60
229.73
218.12
222.06
-1.33%
146,283,801
05/15/2026
229.49
231.23
223.98
225.06
-4.42%
181,077,869
05/14/2026
229.58
236.26
229.03
235.47
+4.39%
180,964,053
05/13/2026
224.67
227.57
221.31
225.57
+2.29%
150,405,295
05/12/2026
218.29
223.49
214.67
220.52
+0.61%
159,196,793
05/11/2026
213.79
222.04
213.64
219.18
+1.97%
160,680,849
05/08/2026
212.78
217.55
212.64
214.95
+1.75%
136,421,361
05/07/2026
208.10
213.95
206.26
211.25
+1.77%
168,307,873
05/06/2026
199.66
208.02
198.38
207.59
+5.77%
188,363,339
05/05/2026
199.07
200.01
195.80
196.27
-1.00%
113,406,620
05/04/2026
199.27
201.50
194.51
198.25
+0.02%
125,369,368
05/01/2026
201.05
202.76
196.89
198.22
-0.56%
128,646,996
04/30/2026
209.69
210.06
198.47
199.34
-4.63%
225,243,958
04/29/2026
212.45
212.47
207.33
209.01
-1.84%
123,732,664
04/28/2026
209.25
214.48
207.96
212.92
-1.59%
180,312,711
04/27/2026
209.40
216.57
207.14
216.36
+4.00%
186,322,820
04/24/2026
199.73
210.70
199.58
208.03
+4.32%
213,264,320
04/23/2026
202.22
203.59
196.99
199.41
-1.41%
113,561,830
04/22/2026
200.76
202.26
198.77
202.26
+1.31%
107,501,042
04/21/2026
201.89
202.51
198.77
199.65
-1.08%
107,894,969
04/20/2026
199.75
201.93
197.61
201.82
+0.19%
113,041,463
04/17/2026
199.67
201.47
199.04
201.45
+1.68%
160,324,416
04/16/2026
197.20
199.62
195.58
198.12
-0.26%
134,012,859
04/15/2026
196.31
200.17
195.51
198.64
+1.20%
185,338,388
04/14/2026
190.62
196.28
190.55
196.28
+3.80%
161,307,010
04/13/2026
185.81
189.44
185.52
189.09
+0.36%
133,647,829
04/10/2026
184.10
189.78
184.09
188.41
+2.57%
159,855,249
04/09/2026
181.63
183.87
180.41
183.70
+1.01%
116,417,898
04/08/2026
184.29
185.04
180.09
181.87
+2.23%
147,732,686
04/07/2026
175.52
178.02
173.46
177.89
+0.26%
132,534,902
04/06/2026
176.95
177.58
175.56
177.43
+0.14%
107,564,279
04/02/2026
171.98
177.28
171.17
177.18
+0.93%
143,143,157
04/01/2026
175.80
177.16
174.55
175.55
+0.77%
168,132,005
03/31/2026
166.78
174.42
166.77
174.20
+5.59%
226,181,301
03/30/2026
168.58
169.25
164.08
164.98
-1.40%
185,626,992
03/27/2026
169.80
170.77
166.82
167.32
-2.17%
196,212,684
03/26/2026
175.87
176.30
170.94
171.04
-4.16%
186,152,232
03/25/2026
176.89
181.01
176.64
178.47
+1.99%
162,602,054
03/24/2026
174.63
176.01
173.78
175.00
-0.25%
147,667,844
03/23/2026
177.05
178.16
174.56
175.44
+1.70%
182,836,294
03/20/2026
177.79
178.05
171.52
172.50
-3.28%
240,838,479
03/19/2026
177.80
179.77
175.58
178.35
-1.02%
170,968,527
03/18/2026
182.27
183.17
180.12
180.19
-0.84%
156,683,136
03/17/2026
184.84
185.18
181.47
181.72
-0.70%
182,489,378
03/16/2026
182.76
188.66
181.20
183.01
+1.65%
217,307,380
03/13/2026
184.70
185.87
179.73
180.04
-1.58%
160,988,424
03/12/2026
183.84
184.72
181.54
182.93
-1.55%
155,762,663
03/11/2026
185.69
187.40
184.24
185.81
+0.69%
145,280,386
03/11/2026
$0.01 Dividend
03/10/2026
182.18
186.21
181.79
184.54
+1.16%
179,118,528
03/09/2026
176.61
182.69
175.35
182.43
+2.72%
177,213,588
03/06/2026
179.62
182.53
176.60
177.60
-3.01%
189,021,949
03/05/2026
180.95
183.84
177.66
183.12
+0.16%
198,779,729
03/04/2026
180.22
184.47
179.84
182.82
+1.66%
177,731,198
03/03/2026
178.27
180.68
176.70
179.83
-1.33%
178,099,430
03/02/2026
174.80
183.24
174.43
182.26
+2.99%
209,095,331
02/27/2026
181.03
182.37
176.17
176.97
-4.16%
311,636,494
02/26/2026
194.03
194.05
184.09
184.66
-5.46%
360,807,907
02/25/2026
194.21
197.39
193.55
195.32
+1.41%
250,637,102
02/25/2026
$1.62 Earnings
02/24/2026
191.26
193.53
187.17
192.62
+0.68%
175,123,602
02/23/2026
191.17
193.71
189.34
191.32
+0.91%
171,584,839
02/20/2026
186.34
190.10
185.71
189.59
+1.02%
178,422,337
02/19/2026
186.83
188.20
185.43
187.67
-0.04%
126,554,526
02/18/2026
188.52
190.14
186.53
187.75
+1.63%
164,749,125
02/17/2026
181.53
186.92
178.96
184.74
+1.18%
162,276,860
02/13/2026
187.25
187.27
181.37
182.59
-2.21%
161,888,021
02/12/2026
192.79
193.37
186.28
186.71
-1.64%
189,932,491
02/11/2026
192.22
193.02
188.54
189.82
+0.80%
144,192,685
02/10/2026
191.15
192.25
187.89
188.31
-0.79%
136,764,825
02/09/2026
184.04
193.42
183.73
189.81
+2.50%
196,387,351
02/06/2026
176.47
186.77
174.39
185.18
+7.87%
231,346,241
02/05/2026
174.71
176.60
170.82
171.67
-1.33%
206,312,890
02/04/2026
179.24
179.36
171.70
173.98
-3.41%
207,014,116
02/03/2026
186.01
186.04
176.02
180.12
-2.84%
204,019,589
02/02/2026
186.97
190.07
184.65
185.38
-2.89%
165,794,054
01/30/2026
190.98
194.25
189.24
190.90
-0.72%
179,489,463
01/29/2026
191.11
193.24
185.83
192.28
+0.52%
171,764,375
01/28/2026
191.04
192.12
189.61
191.29
+1.59%
148,552,677
01/27/2026
187.01
189.77
185.47
188.29
+1.10%
143,711,557
01/26/2026
186.93
188.89
185.76
186.24
-0.64%
124,799,649
01/23/2026
187.27
189.37
186.60
187.44
+1.53%
142,748,076