NVDA
NVIDIA (NVDA)
NASDAQ
$225.07-$0.44 (-0.20%)
Price as of Sep 23, 2026 8:00 PM EDT
  • $5.5T
    Market Cap
  • 27.73%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +5.14%
    Low Price$209.43
    High Price$230.10
  • 3 Months
    +12.86%
    Low Price$189.80
    High Price$230.10
  • 1 Year
    +27.73%
    Low Price$164.79
    High Price$235.20
Date
Open
High
Low
Close
Change (%)
Volume
09/23/2026
228.03
228.95
224.02
225.51
-1.47%
89,546,907
09/22/2026
226.85
229.98
226.50
228.87
+0.66%
95,996,739
09/21/2026
222.94
228.50
221.56
227.38
+2.30%
161,639,550
09/18/2026
219.35
222.73
218.03
222.27
+1.34%
190,419,361
09/17/2026
218.38
219.91
217.15
219.34
+2.54%
94,191,346
09/16/2026
214.14
216.76
212.50
213.90
+0.82%
96,563,734
09/15/2026
213.38
213.94
211.16
212.17
+0.57%
89,573,204
09/14/2026
211.24
212.77
208.93
210.96
-3.36%
132,190,863
09/11/2026
221.24
222.00
218.15
218.29
-0.03%
89,058,725
09/10/2026
220.53
220.99
217.20
218.36
-2.26%
106,773,873
09/10/2026
$0.25 Dividend
09/09/2026
225.02
225.93
223.21
223.42
-0.91%
83,101,827
09/08/2026
232.85
233.45
224.60
225.48
-2.01%
122,685,322
09/04/2026
230.83
234.50
229.37
230.10
+0.84%
135,352,701
09/03/2026
225.77
230.14
224.50
228.19
+1.80%
134,368,675
09/02/2026
218.54
227.70
218.24
224.16
+3.21%
157,104,658
09/01/2026
216.51
220.16
214.86
217.20
-1.51%
109,756,160
08/31/2026
218.63
221.05
215.97
220.53
+1.48%
124,747,191
08/28/2026
227.11
229.00
216.57
217.31
-4.57%
195,093,291
08/27/2026
222.61
230.21
220.65
227.73
+8.74%
298,343,048
08/26/2026
212.40
213.36
209.00
209.43
-1.59%
179,899,875
08/26/2026
$2.22 Earnings
08/25/2026
210.79
214.49
209.88
212.81
+2.19%
122,372,981
08/24/2026
215.29
215.35
207.02
208.25
-2.91%
136,648,723
08/21/2026
218.18
218.50
214.26
214.48
-0.98%
98,870,355
08/20/2026
218.12
219.61
215.42
216.61
-0.33%
92,467,201
08/19/2026
221.42
222.62
216.52
217.32
-0.99%
98,076,238
08/18/2026
220.20
221.39
218.45
219.49
-2.34%
103,128,247
08/17/2026
225.73
227.67
224.61
224.76
-0.07%
93,705,269
08/14/2026
226.51
227.24
224.25
224.91
-0.06%
75,694,928
08/13/2026
224.80
226.98
223.46
225.05
+0.54%
98,935,103
08/12/2026
220.79
224.85
219.95
223.84
+3.03%
108,536,006
08/11/2026
221.92
221.95
215.96
217.26
-0.02%
101,327,264
08/10/2026
223.15
223.89
216.53
217.31
-2.86%
115,846,597
08/07/2026
221.29
224.51
220.41
223.71
+2.27%
105,632,624
08/06/2026
221.28
223.38
216.76
218.75
-0.10%
114,461,662
08/05/2026
216.62
221.97
216.16
218.97
+3.43%
157,305,661
08/04/2026
211.06
212.82
208.82
211.70
+2.56%
135,173,479
08/03/2026
197.47
208.51
196.63
206.41
+2.93%
128,818,620
07/31/2026
198.22
201.77
194.73
200.53
+2.93%
140,011,033
07/30/2026
193.23
197.03
191.31
194.82
+2.65%
129,017,840
07/29/2026
195.63
196.85
189.80
189.80
-3.55%
147,654,932
07/28/2026
194.78
198.48
192.52
196.79
+0.25%
134,176,592
07/27/2026
207.97
208.52
195.22
196.29
-4.99%
154,299,495
07/24/2026
207.22
211.67
204.58
206.61
-0.92%
114,838,729
07/23/2026
209.22
210.63
205.73
208.53
-1.56%
110,685,156
07/22/2026
205.57
214.15
204.72
211.82
+2.30%
137,846,871
07/21/2026
207.31
208.42
203.78
207.06
+1.97%
108,685,562
07/20/2026
205.64
207.51
202.05
203.05
+0.23%
88,816,854
07/17/2026
202.41
206.41
197.75
202.58
-2.21%
144,255,421
07/16/2026
209.94
210.84
205.61
207.17
-2.40%
123,304,995
07/15/2026
211.72
213.57
205.81
212.26
+0.33%
124,847,584
07/14/2026
207.97
212.31
203.57
211.56
+4.06%
120,657,562
07/13/2026
208.31
210.33
202.77
203.30
-3.52%
121,380,205
07/10/2026
201.77
210.76
201.69
210.72
+4.03%
148,249,982
07/09/2026
204.23
204.36
198.74
202.55
-0.66%
132,046,371
07/08/2026
194.96
204.93
194.84
203.89
+3.65%
147,418,780
07/07/2026
192.15
198.19
190.93
196.71
+0.71%
124,153,303
07/06/2026
194.20
197.33
193.77
195.33
+0.37%
110,667,714
07/02/2026
196.92
199.83
192.14
194.61
-1.39%
142,654,096
07/01/2026
195.98
199.63
193.23
197.36
-1.25%
146,157,292
06/30/2026
197.02
200.41
194.89
199.87
+2.63%
166,503,540
06/29/2026
193.63
195.96
189.59
194.75
+1.27%
148,828,741
06/26/2026
192.90
195.33
191.01
192.31
-1.64%
179,303,288
06/25/2026
199.86
200.58
191.92
195.52
-1.64%
150,205,572
06/24/2026
199.90
201.44
196.36
198.78
-0.52%
151,810,952
06/23/2026
201.94
203.54
199.78
199.82
-4.13%
153,956,715
06/22/2026
211.20
213.75
207.49
208.42
-0.97%
122,041,455
06/18/2026
207.10
211.15
206.27
210.45
+2.95%
240,971,407
06/17/2026
208.30
208.98
202.85
204.42
-1.33%
128,898,679
06/16/2026
210.94
211.25
207.06
207.18
-2.37%
125,694,025
06/15/2026
208.69
212.47
208.11
212.21
+3.54%
149,936,486
06/12/2026
204.63
206.84
203.21
204.96
+0.16%
113,596,642
06/11/2026
201.26
205.43
199.32
204.64
+2.22%
158,648,800
06/10/2026
204.20
206.99
199.70
200.20
-3.73%
161,787,203
06/09/2026
210.38
211.16
199.12
207.96
-0.22%
180,961,082
06/08/2026
209.95
210.23
205.77
208.41
+1.73%
138,394,690
06/05/2026
214.29
214.63
204.10
204.87
-6.20%
219,773,310
06/04/2026
213.67
221.35
210.73
218.42
+1.94%
169,023,763
06/04/2026
$0.25 Dividend
06/03/2026
221.21
222.31
214.02
214.26
-3.62%
161,142,271
06/02/2026
226.66
231.75
220.85
222.31
-0.69%
193,400,622
06/01/2026
215.24
224.36
215.21
223.85
+6.26%
213,845,423
05/29/2026
214.09
217.36
210.65
210.66
-1.45%
289,414,852
05/28/2026
210.79
215.03
210.74
213.76
+0.78%
143,955,744
05/27/2026
213.63
213.66
208.30
212.12
-1.05%
167,605,751
05/26/2026
216.05
217.68
211.52
214.37
-0.22%
187,203,003
05/22/2026
220.40
220.51
214.31
214.84
-1.90%
169,339,208
05/21/2026
221.78
226.88
217.43
219.01
-1.77%
202,132,659
05/20/2026
222.67
225.61
219.99
222.96
+1.30%
184,226,938
05/20/2026
$1.87 Earnings
05/19/2026
219.12
223.97
217.41
220.11
-0.77%
140,948,296
05/18/2026
229.35
229.48
217.87
221.81
-1.33%
146,283,801
05/15/2026
229.24
230.97
223.73
224.81
-4.42%
181,077,869
05/14/2026
229.33
236.00
228.78
235.20
+4.39%
180,964,053
05/13/2026
224.42
227.32
221.06
225.31
+2.29%
150,405,295
05/12/2026
218.05
223.24
214.43
220.28
+0.61%
159,196,793
05/11/2026
213.55
221.79
213.40
218.94
+1.97%
160,680,849
05/08/2026
212.54
217.30
212.40
214.71
+1.75%
136,421,361
05/07/2026
207.86
213.71
206.03
211.02
+1.77%
168,307,873