NVIDIA Corporation (NVDA) NASDAQ

175.68

+2.98(+1.73%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	177.26	175.68	175.68	178.37	174.76	180.85M
March 20, 2026	178	172.85	172.85	178.26	171.74	176.15M
March 19, 2026	178.01	178.56	178.56	179.98	175.79	161.72M
March 18, 2026	182.49	180.4	180.4	183.38	180.35	154.38M
March 17, 2026	185.05	181.93	181.93	185.4	181.68	171.22M
March 16, 2026	182.97	183.19	183.19	188.88	181.41	214.25M
March 13, 2026	184.92	180.25	180.25	186.09	179.94	159.71M
March 12, 2026	184.05	183.14	183.14	184.94	181.75	154.06M
March 11, 2026	185.91	186.03	186.03	187.62	184.45	139.53M
March 10, 2026	182.4	184.77	184.77	186.44	182.01	177.62M
March 09, 2026	176.83	182.65	182.65	182.91	175.56	174.64M
March 06, 2026	179.84	177.82	177.82	182.76	176.82	189.02M
March 05, 2026	181.17	183.34	183.34	184.06	177.88	198.78M
March 04, 2026	180.37	183.04	183.04	184.7	180.06	175.71M
March 03, 2026	178.48	180.05	180.05	180.9	176.92	169.84M
March 02, 2026	175.01	182.48	182.48	183.46	174.64	209.1M
February 27, 2026	181.25	177.19	177.19	182.59	176.38	311.64M
February 26, 2026	194.27	184.89	184.89	194.29	184.32	360.81M
February 25, 2026	194.45	195.56	195.56	197.63	193.79	250.64M
February 24, 2026	191.49	192.85	192.85	193.77	187.4	175.12M
February 23, 2026	191.4	191.55	191.55	193.95	189.58	171.58M
February 20, 2026	186.57	189.82	0	190.33	185.94	178.42M
February 19, 2026	187.06	187.9	0	188.43	185.66	126.55M
February 18, 2026	188.75	187.98	0	190.37	186.76	164.75M
February 17, 2026	181.75	184.97	0	187.15	179.18	162.28M
February 13, 2026	187.48	182.81	0	187.5	181.59	161.89M
February 12, 2026	193.03	186.94	0	193.61	186.51	189.93M
February 11, 2026	192.45	190.05	0	193.26	188.77	144.19M
February 10, 2026	191.38	188.54	0	192.48	188.12	136.76M
February 09, 2026	184.26	190.04	0	193.66	183.95	196.39M
February 06, 2026	176.69	185.41	0	187	174.6	231.35M
February 05, 2026	174.93	171.88	0	176.82	171.03	206.31M
February 04, 2026	179.46	174.19	0	179.58	171.91	207.01M
February 03, 2026	186.24	180.34	0	186.27	176.23	204.02M
February 02, 2026	187.2	185.61	0	190.3	184.88	165.79M
January 30, 2026	191.21	191.13	0	194.49	189.47	179.49M
January 29, 2026	191.34	192.51	0	193.48	186.06	171.76M
January 28, 2026	191.27	191.52	0	192.35	189.84	148.55M
January 27, 2026	187.24	188.52	0	190	185.7	143.71M
January 26, 2026	187.16	186.47	0	189.12	185.99	124.8M
January 23, 2026	187.5	187.67	0	189.6	186.82	142.75M
January 22, 2026	184.75	184.84	0	186.17	183.93	139.64M
January 21, 2026	179.05	183.32	0	185.38	178.4	200.38M
January 20, 2026	181.9	178.07	0	182.38	177.61	223.35M
January 16, 2026	189.08	186.23	0	190.44	186.08	187.97M
January 15, 2026	186.5	187.05	0	189.7	186.33	206.19M
January 14, 2026	184.32	183.14	0	184.46	180.8	159.59M
January 13, 2026	185	185.81	0	188.11	183.4	160.13M
January 12, 2026	183.22	184.94	0	187.12	183.02	137.97M
January 09, 2026	185.08	184.86	0	186.34	183.67	131.33M
January 08, 2026	189.11	185.04	0	189.55	183.71	172.46M
January 07, 2026	188.57	189.11	0	191.37	186.56	153.54M
January 06, 2026	190.52	187.24	0	192.17	186.82	176.86M
January 05, 2026	191.76	188.12	0	193.63	186.15	183.53M
January 02, 2026	189.84	188.85	0	192.93	188.26	148.24M
December 31, 2025	189.57	186.5	0	190.56	186.49	120.1M
December 30, 2025	188.24	187.54	0	188.99	186.93	97.69M
December 29, 2025	187.71	188.22	0	188.76	185.91	120.01M
December 26, 2025	189.92	190.53	0	192.69	188	139.74M
December 24, 2025	187.94	188.61	0	188.91	186.59	65.53M