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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	159.86	161.04	161.04	161.48	158.56	13,115
February 19, 2026	160.16	159.48	159.48	160.36	158.06	122,138
February 18, 2026	158.16	160.46	160.46	161.02	158.08	126,206
February 17, 2026	154.18	155.58	155.58	155.9	151.6	107,618
February 16, 2026	155.02	154.6	154.6	155.76	154.3	89,328
February 13, 2026	157.66	154.58	154.58	158.78	153.68	117,236
February 12, 2026	160.8	158.62	158.62	163	157.96	126,005
February 11, 2026	158.4	160.82	160.82	162.92	157.72	196,546
February 10, 2026	160.08	159.06	159.06	161.42	158.08	97,058
February 09, 2026	156.3	161.02	161.02	162.5	154.22	133,281
February 06, 2026	146.2	155.78	155.78	155.92	146	150,536
February 05, 2026	150.16	148.32	148.32	151.34	145.14	158,253
February 04, 2026	151.98	148.22	148.22	153.78	148.04	121,592
February 03, 2026	158.46	152.22	152.22	158.78	151.68	152,583
February 02, 2026	158.52	160.38	160.38	160.44	157.76	187,850
January 30, 2026	158.42	161.98	161.98	163.6	158.28	127,940
January 29, 2026	159.52	157.44	157.44	161.82	155.96	123,465
January 28, 2026	160.08	160.46	160.46	160.98	158.98	188,478
January 27, 2026	157.72	157.9	157.9	158.66	155.74	6,746
January 26, 2026	157.06	156.72	157.32	159.04	156.48	101,875
January 23, 2026	157.38	159.4	159.4	161.4	156.34	268,572
January 22, 2026	157.76	158.16	158.16	158.9	156.94	144,438
January 21, 2026	153.44	155.74	155.74	156.98	151.76	127,747
January 20, 2026	155.46	153.78	153.78	155.8	153.24	176,184
January 19, 2026	157.14	156.3	156.3	157.6	155.22	342,970
January 16, 2026	162.58	161.5	161.5	163.8	161.48	95,995
January 15, 2026	158.18	161	161	163.18	158.16	243,384
January 14, 2026	159.02	156.82	156.82	159.2	155.32	179,447
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

NVIDIA Corporation (NVD.F) FSX