NVIDIA Corporation - NVD.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	158.8	159.5	159.5	159.64	157.44	111,817
January 12, 2026	157.06	159.38	159.38	159.38	156.04	130,654
January 09, 2026	159.04	159.84	159.84	160.5	157.88	109,269
January 08, 2026	161.16	158.8	158.8	163.18	157.9	15,966
January 07, 2026	160.78	162.1	162.1	163.6	159.98	50,899
January 06, 2026	161.46	160	160	164	160	7,544
January 05, 2026	162.72	160.26	160.26	165.76	160.26	144,362
January 02, 2026	161	160.94	160.94	164.32	160.36	136,872
December 30, 2025	159.28	160.34	160.34	160.4	159.28	50,968
December 29, 2025	160.9	159.9	159.9	161.12	157.94	137,873
December 23, 2025	155.5	160.34	160.34	160.34	154.54	160,341
December 22, 2025	155.76	155.96	155.96	157.2	155.12	116,278
December 19, 2025	150.8	154.06	154.06	154.06	149.66	159,086
December 18, 2025	146.58	149.18	149.18	150.3	146.5	151,393
December 17, 2025	151.46	145.7	145.7	152.16	145.2	182,470
December 16, 2025	148.62	151.6	151.6	151.6	148.1	141,493
December 15, 2025	150.18	149.96	149.96	151.76	148.94	119,682
December 12, 2025	153.8	149	149	156	148.8	11,701
December 11, 2025	153.96	153.84	153.84	154.84	150.58	9,873
December 10, 2025	158.9	157.8	157.8	159.74	156.4	97,925
December 09, 2025	163	159	159	163.06	157.68	180,978
December 08, 2025	156.86	158.7	158.7	159.34	156.14	90,340
December 05, 2025	158.3	156.6	156.6	158.7	155.28	103,488
December 04, 2025	154.88	157.36	157.44	158.12	154.24	167,323
December 03, 2025	156.82	154	153.99	158.12	153.68	140,154
December 02, 2025	154.4	156.1	156.09	159.76	154.04	169,221
December 01, 2025	150.82	154.8	154.8	155	148.88	19,118
November 28, 2025	155.88	152.4	152.4	156.42	152.14	104,703
November 27, 2025	155.46	154.7	154.52	155.46	154.3	48,422
November 26, 2025	153.66	156.28	156.28	158.06	150.74	260,493
November 25, 2025	155.3	151.14	151.14	155.46	146.6	364,525
November 24, 2025	156.44	158.22	158.22	159.06	153.42	24,324
November 21, 2025	156.2	156.48	156.48	158.74	150.3	667,804
November 20, 2025	172.18	163.24	163.24	172.18	163.24	426,773
November 19, 2025	156.3	161.38	161.38	162.5	156.3	40,988
November 18, 2025	158.7	158.22	158.22	160.52	154.38	196,205
November 17, 2025	165.32	161.7	161.7	165.8	159.58	206,313
November 14, 2025	158.62	163.5	163.5	163.9	155	378,265
November 13, 2025	166.66	159.94	159.94	166.68	159.32	142,625
November 12, 2025	168.58	166.64	166.64	170.36	165.2	165,501
November 11, 2025	171.54	165.8	165.8	172.02	165.44	160,267
November 10, 2025	167.6	168.04	168.04	171	166.76	201,237
November 07, 2025	164.4	156.14	156.14	164.5	154.6	315,616
November 06, 2025	170.98	164	164	172.4	164	191,073
November 05, 2025	170.4	175.74	175.74	176.76	170.3	182,959
November 04, 2025	177.24	175.62	175.62	177.68	174.94	220,296
November 03, 2025	176.28	180.52	180.52	182	176.14	158,370
October 31, 2025	178.12	176.94	176.94	180.1	176.2	86,171
October 30, 2025	177.34	175.76	175.78	179	174.22	148,224
October 29, 2025	177	176.86	176.86	182.3	175.92	354,145
October 28, 2025	163.76	166.36	166.36	168	163.56	117,690
October 27, 2025	162.9	164.38	164.38	164.62	162.24	23,564
October 24, 2025	157.4	159.26	159.26	159.9	157.1	64,169
October 23, 2025	155.44	156.82	156.82	157.06	154.32	75,698
October 22, 2025	156.34	155.02	155.02	158.2	152.44	11,710
October 21, 2025	157.1	156.2	156.2	157.86	154.92	90,299
October 20, 2025	157.74	157.16	157.16	158.46	156	176,508
October 17, 2025	152.66	154.72	154.72	157.34	150.64	247,059
October 16, 2025	156.5	156.5	156.5	157.04	155.58	127,119
October 15, 2025	157.5	155.58	155.58	159.74	155.58	129,488

NVIDIA Corporation (NVD.F) FSX