5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
+3.65%
6 MONTH PERFORMANCE
+3.28%
YEAR-TO-DATE PERFORMANCE
+0.79%
1 YEAR PERFORMANCE
+34.85%
NVIDIA Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $188.75 | $187.98 (-0.41%) | $190.37 | $186.76 | 159.97 M | $4,572.99 B |
| 02/17/2026 | $181.75 | $184.97 (1.77%) | $187.15 | $179.18 | 162.28 M | $4,499.77 B |
| 02/13/2026 | $187.48 | $182.81 (-2.49%) | $187.50 | $181.59 | 161.89 M | $4,447.22 B |
| 02/12/2026 | $193.03 | $186.94 (-3.15%) | $193.61 | $186.51 | 189.93 M | $4,547.69 B |
| 02/11/2026 | $192.45 | $190.05 (-1.25%) | $193.26 | $188.77 | 144.19 M | $4,623.35 B |
| 02/10/2026 | $191.38 | $188.54 (-1.48%) | $192.48 | $188.12 | 136.76 M | $4,586.61 B |
| 02/09/2026 | $184.26 | $190.04 (3.14%) | $193.66 | $183.95 | 196.39 M | $4,623.10 B |
| 02/06/2026 | $176.69 | $185.41 (4.94%) | $187.00 | $174.60 | 231.35 M | $4,510.47 B |
| 02/05/2026 | $174.93 | $171.88 (-1.74%) | $176.82 | $171.03 | 206.31 M | $4,181.32 B |
| 02/04/2026 | $179.46 | $174.19 (-2.94%) | $179.58 | $171.91 | 207.01 M | $4,237.52 B |
| 02/03/2026 | $186.24 | $180.34 (-3.17%) | $186.27 | $176.23 | 204.02 M | $4,387.13 B |
| 02/02/2026 | $187.20 | $185.61 (-0.85%) | $190.30 | $184.88 | 165.79 M | $4,515.33 B |
| 01/30/2026 | $191.21 | $191.13 (-0.04%) | $194.49 | $189.47 | 179.49 M | $4,649.62 B |
| 01/29/2026 | $191.34 | $192.51 (0.61%) | $193.48 | $186.06 | 171.76 M | $4,683.19 B |
| 01/28/2026 | $191.27 | $191.52 (0.13%) | $192.35 | $189.84 | 148.55 M | $4,659.11 B |
| 01/27/2026 | $187.24 | $188.52 (0.68%) | $190.00 | $185.70 | 143.71 M | $4,586.13 B |
| 01/26/2026 | $187.16 | $186.47 (-0.37%) | $189.12 | $185.99 | 124.80 M | $4,536.26 B |
| 01/23/2026 | $187.50 | $187.67 (0.09%) | $189.60 | $186.82 | 142.75 M | $4,565.45 B |
| 01/22/2026 | $184.75 | $184.84 (0.05%) | $186.17 | $183.93 | 139.64 M | $4,496.60 B |
| 01/21/2026 | $179.05 | $183.32 (2.38%) | $185.38 | $178.40 | 200.38 M | $4,459.63 B |
| 01/20/2026 | $181.90 | $178.07 (-2.11%) | $182.38 | $177.61 | 223.35 M | $4,331.91 B |
| 01/16/2026 | $189.08 | $186.23 (-1.51%) | $190.44 | $186.08 | 187.97 M | $4,530.42 B |
| 01/15/2026 | $186.50 | $187.05 (0.29%) | $189.70 | $186.33 | 206.19 M | $4,550.37 B |
| 01/14/2026 | $184.32 | $183.14 (-0.64%) | $184.46 | $180.80 | 159.59 M | $4,455.25 B |
| 01/13/2026 | $185.00 | $185.81 (0.44%) | $188.11 | $183.40 | 160.13 M | $4,520.20 B |
| 01/12/2026 | $183.22 | $184.94 (0.94%) | $187.12 | $183.02 | 137.97 M | $4,499.04 B |
| 01/09/2026 | $185.08 | $184.86 (-0.12%) | $186.34 | $183.67 | 131.33 M | $4,497.09 B |
| 01/08/2026 | $189.11 | $185.04 (-2.15%) | $189.55 | $183.71 | 172.46 M | $4,501.47 B |
| 01/07/2026 | $188.57 | $189.11 (0.29%) | $191.37 | $186.56 | 153.54 M | $4,600.48 B |
| 01/06/2026 | $190.52 | $187.24 (-1.72%) | $192.17 | $186.82 | 176.86 M | $4,554.99 B |
| 01/05/2026 | $191.76 | $188.12 (-1.9%) | $193.63 | $186.15 | 183.53 M | $4,576.40 B |
| 01/02/2026 | $189.84 | $188.85 (-0.52%) | $192.93 | $188.26 | 148.24 M | $4,594.15 B |
| 12/31/2025 | $189.57 | $186.50 (-1.62%) | $190.56 | $186.49 | 120.10 M | $4,536.99 B |
| 12/30/2025 | $188.24 | $187.54 (-0.37%) | $188.99 | $186.93 | 97.69 M | $4,562.29 B |
| 12/29/2025 | $187.71 | $188.22 (0.27%) | $188.76 | $185.91 | 120.01 M | $4,578.83 B |
| 12/26/2025 | $189.92 | $190.53 (0.32%) | $192.69 | $188.00 | 139.74 M | $4,635.02 B |
| 12/24/2025 | $187.94 | $188.61 (0.36%) | $188.91 | $186.59 | 65.53 M | $4,588.32 B |
| 12/23/2025 | $182.97 | $189.21 (3.41%) | $189.33 | $182.90 | 174.87 M | $4,602.91 B |
| 12/22/2025 | $183.92 | $183.69 (-0.13%) | $184.16 | $182.35 | 129.06 M | $4,468.63 B |
| 12/19/2025 | $176.67 | $180.99 (2.45%) | $181.45 | $176.34 | 324.93 M | $4,402.94 B |
| 12/18/2025 | $174.53 | $174.14 (-0.22%) | $176.15 | $171.82 | 176.10 M | $4,236.30 B |
| 12/17/2025 | $176.10 | $170.94 (-2.93%) | $176.13 | $170.31 | 222.78 M | $4,158.46 B |
| 12/16/2025 | $176.26 | $177.72 (0.83%) | $178.49 | $174.90 | 148.59 M | $4,323.39 B |
| 12/15/2025 | $177.94 | $176.29 (-0.93%) | $178.42 | $175.03 | 164.78 M | $4,288.61 B |
| 12/12/2025 | $181.11 | $175.02 (-3.36%) | $182.82 | $174.62 | 204.27 M | $4,257.71 B |
| 12/11/2025 | $180.28 | $180.93 (0.36%) | $181.32 | $176.62 | 182.14 M | $4,401.48 B |
| 12/10/2025 | $184.97 | $183.78 (-0.64%) | $185.48 | $182.04 | 162.79 M | $4,470.82 B |
| 12/09/2025 | $185.56 | $184.97 (-0.32%) | $185.72 | $183.32 | 144.72 M | $4,499.77 B |
| 12/08/2025 | $182.64 | $185.55 (1.59%) | $188.00 | $182.40 | 204.38 M | $4,513.87 B |
| 12/05/2025 | $183.89 | $182.41 (-0.8%) | $184.66 | $180.91 | 143.97 M | $4,437.49 B |
| 12/04/2025 | $181.62 | $183.38 (0.97%) | $184.52 | $179.96 | 167.36 M | $4,461.09 B |
| 12/03/2025 | $181.08 | $179.59 (-0.82%) | $182.45 | $179.11 | 165.14 M | $4,368.89 B |
| 12/02/2025 | $181.76 | $181.46 (-0.17%) | $185.66 | $180.00 | 182.63 M | $4,414.38 B |
| 12/01/2025 | $174.76 | $179.92 (2.95%) | $180.30 | $173.68 | 188.13 M | $4,376.91 B |
| 11/28/2025 | $179.01 | $177.00 (-1.12%) | $179.29 | $176.50 | 121.33 M | $4,305.88 B |
| 11/26/2025 | $181.63 | $180.26 (-0.75%) | $182.91 | $178.24 | 183.85 M | $4,385.19 B |
| 11/25/2025 | $174.91 | $177.82 (1.66%) | $178.16 | $169.55 | 320.60 M | $4,325.83 B |
| 11/24/2025 | $179.49 | $182.55 (1.7%) | $183.50 | $176.48 | 256.62 M | $4,440.89 B |
| 11/21/2025 | $181.24 | $178.88 (-1.3%) | $184.56 | $172.93 | 346.93 M | $4,351.61 B |
| 11/20/2025 | $195.95 | $180.64 (-7.81%) | $196.00 | $179.85 | 343.50 M | $4,394.43 B |
| 11/19/2025 | $184.79 | $186.52 (0.94%) | $187.86 | $182.83 | 247.25 M | $4,537.47 B |
| 11/18/2025 | $183.38 | $181.36 (-1.1%) | $184.80 | $179.65 | 213.60 M | $4,411.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
