NVDA
NVIDIA (NVDA)
NASDAQ
$188.54+$6.94 (+3.82%)
Price as of Nov 06, 2026 11:59 AM EST
  • $4.4T
    Market Cap
  • -3.21%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -23.98%
    Low Price$181.60
    High Price$237.47
  • 3 Months
    -17.07%
    Low Price$181.60
    High Price$239.24
  • 1 Year
    -3.21%
    Low Price$164.79
    High Price$239.24
Date
Open
High
Low
Close
Change (%)
Volume
11/05/2026
196.07
196.25
181.46
181.60
-9.26%
307,771,714
11/04/2026
203.50
206.79
199.68
200.13
-3.17%
149,130,698
11/03/2026
207.96
209.14
205.93
206.69
+2.29%
92,120,446
11/02/2026
207.53
209.98
201.66
202.06
-1.26%
119,440,948
10/30/2026
208.94
209.06
200.92
204.64
-4.22%
168,431,979
10/29/2026
214.36
215.33
212.08
213.66
-0.80%
77,595,404
10/28/2026
219.92
219.99
214.47
215.38
-1.17%
92,142,496
10/27/2026
218.31
219.19
215.53
217.94
+0.90%
84,801,030
10/26/2026
213.11
217.75
212.61
216.00
+2.39%
91,190,289
10/23/2026
210.99
213.85
210.18
210.96
-0.59%
80,200,845
10/22/2026
217.13
218.88
211.26
212.21
-4.40%
125,412,741
10/21/2026
220.96
222.19
217.66
221.97
+2.54%
87,085,831
10/20/2026
215.98
218.46
212.77
216.47
-0.29%
79,639,193
10/19/2026
218.10
219.62
214.70
217.09
+1.38%
98,208,096
10/16/2026
216.56
218.68
213.32
214.13
-1.43%
121,403,344
10/15/2026
215.30
218.47
212.85
217.23
-1.84%
127,096,436
10/14/2026
225.53
226.00
219.64
221.30
-3.16%
118,572,972
10/13/2026
224.34
228.64
223.06
228.52
+0.97%
84,038,068
10/12/2026
228.73
228.86
224.90
226.32
-1.29%
70,661,658
10/09/2026
233.84
233.92
229.11
229.28
-0.52%
84,641,899
10/08/2026
234.92
237.07
229.85
230.48
-2.94%
118,744,166
10/07/2026
237.69
239.08
236.38
237.47
-0.74%
81,772,559
10/06/2026
242.10
243.37
238.93
239.24
+0.14%
101,705,166
10/05/2026
236.09
240.10
235.15
238.90
+2.12%
127,000,360
10/02/2026
236.06
237.88
233.60
233.95
+1.34%
135,277,389
10/01/2026
229.98
232.29
228.16
230.86
+1.09%
98,591,999
09/30/2026
229.27
232.37
228.17
228.38
+0.51%
121,732,239
09/29/2026
230.97
232.82
227.03
227.21
-0.72%
101,494,886
09/28/2026
229.75
233.21
228.04
228.86
+1.68%
141,774,181
09/25/2026
225.13
226.94
223.13
225.07
+0.22%
89,948,210
09/24/2026
222.08
224.94
221.09
224.58
-0.41%
77,469,857
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