NVDA
NVIDIA (NVDA)
NASDAQ
$219.79+$2.23 (+1.03%)
Price as of Aug 11, 2026 5:29 AM EDT
  • $5.4T
    Market Cap
  • 19.65%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +3.12%
    Low Price$190.01
    High Price$223.96
  • 3 Months
    +1.21%
    Low Price$190.01
    High Price$235.47
  • 1 Year
    +19.65%
    Low Price$164.98
    High Price$235.47
Date
Open
High
Low
Close
Change (%)
Volume
08/10/2026
223.40
224.14
216.77
217.55
-2.86%
115,846,597
08/07/2026
221.54
224.76
220.66
223.96
+2.27%
105,632,624
08/06/2026
221.53
223.63
217.00
218.99
-0.10%
114,461,662
08/05/2026
216.86
222.22
216.40
219.22
+3.43%
157,305,661
08/04/2026
211.30
213.06
209.05
211.94
+2.56%
135,173,479
08/03/2026
197.69
208.74
196.85
206.64
+2.93%
128,818,620
07/31/2026
198.44
202.00
194.95
200.75
+2.93%
140,011,033
07/30/2026
193.45
197.25
191.52
195.04
+2.65%
129,017,840
07/29/2026
195.85
197.07
190.01
190.01
-3.55%
147,654,932
07/28/2026
195.00
198.70
192.74
197.01
+0.25%
134,176,592
07/27/2026
208.20
208.75
195.44
196.51
-4.99%
154,299,495
07/24/2026
207.45
211.91
204.81
206.84
-0.92%
114,838,729
07/23/2026
209.46
210.87
205.96
208.76
-1.56%
110,685,156
07/22/2026
205.81
214.39
204.95
212.06
+2.30%
137,846,871
07/21/2026
207.54
208.65
204.01
207.29
+1.97%
108,685,562
07/20/2026
205.87
207.74
202.28
203.28
+0.23%
88,816,854
07/17/2026
202.64
206.65
197.97
202.81
-2.21%
144,255,421
07/16/2026
210.17
211.08
205.85
207.40
-2.40%
123,304,995
07/15/2026
211.96
213.81
206.04
212.50
+0.33%
124,847,584
07/14/2026
208.20
212.55
203.80
211.80
+4.06%
120,657,562
07/13/2026
208.54
210.57
203.00
203.53
-3.52%
121,380,205
07/10/2026
202.00
211.00
201.92
210.96
+4.03%
148,249,982
07/09/2026
204.46
204.59
198.96
202.78
-0.66%
132,046,371
07/08/2026
195.18
205.16
195.06
204.12
+3.65%
147,418,780
07/07/2026
192.37
198.41
191.14
196.93
+0.71%
124,153,303
07/06/2026
194.42
197.55
193.99
195.55
+0.37%
110,667,714
07/02/2026
197.14
200.06
192.35
194.83
-1.39%
142,654,096
07/01/2026
196.20
199.85
193.45
197.58
-1.25%
146,157,292
06/30/2026
197.24
200.63
195.11
200.09
+2.63%
166,503,540
06/29/2026
193.85
196.18
189.80
194.97
+1.27%
148,828,741
06/26/2026
193.12
195.55
191.22
192.53
-1.64%
179,303,288
06/25/2026
200.08
200.80
192.13
195.74
-1.64%
150,205,572
06/24/2026
200.12
201.67
196.58
199.00
-0.52%
151,810,952
06/23/2026
202.17
203.77
200.00
200.04
-4.13%
153,956,715
06/22/2026
211.44
213.99
207.72
208.65
-0.97%
122,041,455
06/18/2026
207.33
211.39
206.50
210.69
+2.95%
240,971,407
06/17/2026
208.53
209.21
203.08
204.65
-1.33%
128,898,679
06/16/2026
211.18
211.49
207.29
207.41
-2.37%
125,694,025
06/15/2026
208.92
212.71
208.34
212.45
+3.54%
149,936,486
06/12/2026
204.86
207.07
203.44
205.19
+0.16%
113,596,642
06/11/2026
201.49
205.66
199.54
204.87
+2.22%
158,648,800
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