NVIDIA Corporation (NVDA) NASDAQ

182.78

-4.16(-2.23%)

Updated at February 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 13, 2026187.47182.78182.78187.47181.61154.3M
February 12, 2026193.03186.94186.94193.6186.51186.29M
February 11, 2026192.42190.04190.04193.26188.77131.65M
February 10, 2026191.41188.54188.54192.48188.12133.17M
February 09, 2026184.1190.04190.04193.66184192.43M
February 06, 2026176.69185.26185.26187174.6204.85M
February 05, 2026174.93171.88171.88176.82171.03200.01M
February 04, 2026179.46174.19174.19179.58171.91202.16M
February 03, 2026186.24180.32180.32186.24176.23195.71M
February 02, 2026187.2185.65185.65190.3184.88137.26M
January 30, 2026191.22191.34191.34194.49189.47144.41M
January 29, 2026191.34192.51192.51193.48186.06165.89M
January 28, 2026191.27191.52191.5192.35189.84144.56M
January 27, 2026187.24188.52188.52190185.7134.53M
January 26, 2026187.16186.4186.4189.12185.99103.91M
January 23, 2026187.5187.68187.68189.6186.82140.39M
January 22, 2026184.75184.54184.54186.17183.93118.8M
January 21, 2026179.05183.18183.18185.38178.4198.54M
January 20, 2026181.9178.07178.07182.38177.79211.98M
January 16, 2026189.08186.23186.23190.44186.08186.26M
January 15, 2026186.5186.99186.99189.7186.33202.43M
January 14, 2026184.33183.14183.14184.45180.8155.01M
January 13, 2026185185.81185.81188.11183.4158.4M
January 12, 2026183.22184.94184.94187.12183.02135.91M
January 09, 2026185.08184.83184.83186.34183.67130.35M
January 08, 2026189185.07185.07189.55183.71149.69M
January 07, 2026188.57189.18189.18191.36186.56146.47M
January 06, 2026190.52187.28187.28192.17186.82169.62M
January 05, 2026191.76188.12188.12193.63186.15178.57M
January 02, 2026189.84188.85188.85192.93188.26142.91M
December 31, 2025189.57186.5186.5190.56186.5112.15M
December 30, 2025188.24187.54187.54188.99186.9396.97M
December 29, 2025187.71188.22188.22188.76185.91119.19M
December 26, 2025189.92190.53190.53192.69189.61128.21M
December 24, 2025187.94188.61188.61188.91186.5965.41M
December 23, 2025182.96189.22189.22189.33182.9168.2M
December 22, 2025183.92183.6183.6184.13182.35106.42M
December 19, 2025176.67180.99180.99181.45176.34322.6M
December 18, 2025174.53174.02174.02176.15171.82144.79M
December 17, 2025176.1170.94170.94176.13170.31219.6M
December 16, 2025176.26177.72177.72178.49174.9147.27M
December 15, 2025177.94176.53176.53178.42175.03136.85M
December 12, 2025181.11175.02175.02182.82174.62202.2M
December 11, 2025180.28180.96180.96181.31176.62157.85M
December 10, 2025184.97183.78183.78185.48182.04157.94M
December 09, 2025187.27184.92184.92187.27183.32124.53M
December 08, 2025182.63185.57185.57187.98182.4170.38M
December 05, 2025183.86182.41182.41184.66180.91137.4M
December 04, 2025181.57183.43183.43184.52179.97143.05M
December 03, 2025181.07179.59179.59182.42179.11148.08M
December 02, 2025181.72181.46181.46185.66180173.98M
December 01, 2025174.7179.92179.92180.3173.68181.24M
November 28, 2025178.99176.88176.88179.29176.5395.72M
November 26, 2025181.63180.26180.26182.91178.24181.8M
November 25, 2025174.91177.82177.82178.16169.55309.77M
November 24, 2025179.49182.55182.55183.5176.48244.37M
November 21, 2025181.24178.91178.91184.56172.94322.2M
November 20, 2025195.95180.64180.64196180333.14M
November 19, 2025184.8186.52186.52187.85182.83196.42M
November 18, 2025183.33181.37181.37184.8179.65206.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved