NVIDIA Corporation (NVDA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 221.54 | 224.76 | 220.66 | 223.96 | +2.27% | 105,669,440 |
| 2026-08-06 | 221.53 | 223.63 | 217.00 | 218.99 | -0.10% | 113,940,602 |
| 2026-08-05 | 216.86 | 222.22 | 216.40 | 219.22 | +3.43% | 158,187,391 |
| 2026-08-04 | 211.30 | 213.06 | 209.05 | 211.94 | +2.56% | 134,922,000 |
| 2026-08-03 | 197.69 | 208.74 | 196.85 | 206.64 | +2.93% | 128,406,898 |
| 2026-07-31 | 198.44 | 202.00 | 194.95 | 200.75 | +2.93% | 139,961,203 |
| 2026-07-30 | 193.45 | 197.25 | 191.52 | 195.04 | +2.65% | 129,010,203 |
| 2026-07-29 | 195.84 | 197.07 | 190.01 | 190.01 | -3.55% | 147,680,797 |
| 2026-07-28 | 195.00 | 198.70 | 192.74 | 197.01 | +0.25% | 134,111,500 |
| 2026-07-27 | 208.20 | 208.75 | 195.44 | 196.51 | -4.99% | 154,353,703 |
| 2026-07-24 | 207.45 | 211.91 | 204.81 | 206.84 | -0.92% | 114,836,797 |
| 2026-07-23 | 209.46 | 210.87 | 205.96 | 208.76 | -1.56% | 110,505,297 |
| 2026-07-22 | 205.81 | 214.39 | 204.95 | 212.06 | +2.30% | 137,645,594 |
| 2026-07-21 | 207.54 | 208.65 | 204.01 | 207.29 | +1.97% | 108,685,602 |
| 2026-07-20 | 205.87 | 207.74 | 202.28 | 203.28 | +0.23% | 88,701,539 |
| 2026-07-17 | 202.64 | 206.65 | 197.97 | 202.81 | -2.21% | 144,281,906 |
| 2026-07-16 | 210.17 | 211.08 | 205.84 | 207.40 | -2.40% | 122,986,094 |
| 2026-07-15 | 211.96 | 213.81 | 206.04 | 212.50 | +0.33% | 124,797,203 |
| 2026-07-14 | 208.20 | 212.55 | 203.80 | 211.80 | +4.06% | 124,379,602 |
| 2026-07-13 | 208.54 | 210.57 | 203.00 | 203.53 | -3.52% | 121,411,000 |
| 2026-07-10 | 202.00 | 211.00 | 201.92 | 210.96 | +4.03% | 148,420,984 |
| 2026-07-09 | 204.46 | 204.59 | 198.96 | 202.78 | -0.66% | 132,037,406 |
| 2026-07-08 | 195.18 | 205.16 | 195.06 | 204.12 | +3.65% | 147,419,109 |
| 2026-07-07 | 192.37 | 198.41 | 191.14 | 196.93 | +0.71% | 124,154,602 |
| 2026-07-06 | 194.42 | 197.55 | 193.99 | 195.55 | +0.37% | 108,999,000 |
| 2026-07-02 | 197.14 | 200.06 | 192.35 | 194.83 | -1.39% | 142,385,500 |
| 2026-07-01 | 196.20 | 199.85 | 193.45 | 197.58 | -1.25% | 146,147,594 |
| 2026-06-30 | 197.24 | 200.63 | 195.11 | 200.09 | +2.63% | 166,476,703 |
| 2026-06-29 | 193.85 | 196.18 | 189.80 | 194.97 | +1.27% | 148,835,703 |
| 2026-06-26 | 193.12 | 195.55 | 191.22 | 192.53 | -1.64% | 179,304,094 |
| 2026-06-25 | 200.08 | 200.80 | 192.13 | 195.74 | -1.64% | 150,205,594 |
| 2026-06-24 | 200.12 | 201.67 | 196.58 | 199.00 | -0.52% | 151,810,703 |
| 2026-06-23 | 202.17 | 203.77 | 200.00 | 200.04 | -4.13% | 153,496,188 |
| 2026-06-22 | 211.44 | 213.99 | 207.72 | 208.65 | -0.97% | 122,041,398 |
| 2026-06-18 | 207.33 | 211.39 | 206.50 | 210.69 | +2.95% | 241,272,000 |
| 2026-06-17 | 208.53 | 209.21 | 203.08 | 204.65 | -1.33% | 128,363,508 |
| 2026-06-16 | 211.18 | 211.49 | 207.29 | 207.41 | -2.37% | 125,694,094 |
| 2026-06-15 | 208.92 | 212.71 | 208.34 | 212.45 | +3.54% | 149,936,703 |
| 2026-06-12 | 204.86 | 207.07 | 203.44 | 205.19 | +0.16% | 112,345,297 |
| 2026-06-11 | 201.49 | 205.66 | 199.54 | 204.87 | +2.22% | 158,643,203 |
| 2026-06-10 | 204.43 | 207.22 | 199.92 | 200.42 | -3.73% | 161,746,594 |
| 2026-06-09 | 210.62 | 211.40 | 199.34 | 208.19 | -0.22% | 180,962,500 |
| 2026-06-08 | 210.18 | 210.47 | 206.00 | 208.64 | +1.73% | 138,372,797 |
| 2026-06-05 | 214.53 | 214.87 | 204.33 | 205.10 | -6.20% | 219,655,500 |
| 2026-06-04 | 213.91 | 221.60 | 210.97 | 218.66 | +1.82% | 169,022,203 |
| 2026-06-03 | 221.72 | 222.82 | 214.51 | 214.75 | -3.62% | 160,907,016 |
| 2026-06-02 | 227.18 | 232.28 | 221.35 | 222.82 | -0.69% | 193,362,891 |
| 2026-06-01 | 215.73 | 224.87 | 215.70 | 224.36 | +6.26% | 212,850,703 |
| 2026-05-29 | 214.57 | 217.86 | 211.13 | 211.14 | -1.45% | 289,410,594 |
| 2026-05-28 | 211.28 | 215.52 | 211.22 | 214.25 | +0.78% | 143,996,000 |
| 2026-05-27 | 214.12 | 214.15 | 208.78 | 212.60 | -1.05% | 167,601,203 |
| 2026-05-26 | 216.54 | 218.18 | 212.00 | 214.86 | -0.22% | 187,202,594 |
| 2026-05-22 | 220.90 | 221.01 | 214.80 | 215.33 | -1.90% | 169,275,703 |
| 2026-05-21 | 222.29 | 227.40 | 217.93 | 219.51 | -1.77% | 203,381,797 |
| 2026-05-20 | 223.18 | 226.13 | 220.50 | 223.47 | +1.30% | 184,201,594 |
| 2026-05-19 | 219.62 | 224.48 | 217.91 | 220.61 | -0.77% | 140,948,188 |
| 2026-05-18 | 229.87 | 230.00 | 218.37 | 222.32 | -1.33% | 146,280,891 |
| 2026-05-15 | 229.76 | 231.50 | 224.24 | 225.32 | -4.42% | 180,977,594 |
| 2026-05-14 | 229.85 | 236.54 | 229.30 | 235.74 | +4.39% | 180,782,891 |
| 2026-05-13 | 224.93 | 227.84 | 221.57 | 225.83 | +2.29% | 150,405,406 |
| 2026-05-12 | 218.54 | 223.75 | 214.92 | 220.78 | +0.61% | 159,176,609 |
| 2026-05-11 | 214.03 | 222.30 | 213.89 | 219.44 | +1.97% | 160,685,797 |
| 2026-05-08 | 213.03 | 217.80 | 212.89 | 215.20 | +1.75% | 136,421,406 |
| 2026-05-07 | 208.34 | 214.20 | 206.50 | 211.50 | +1.77% | 168,307,906 |
| 2026-05-06 | 199.89 | 208.26 | 198.61 | 207.83 | +5.77% | 188,362,797 |
| 2026-05-05 | 199.30 | 200.24 | 196.03 | 196.50 | -1.00% | 113,406,602 |
| 2026-05-04 | 199.50 | 201.73 | 194.74 | 198.48 | +0.02% | 125,368,094 |
| 2026-05-01 | 201.28 | 203.00 | 197.12 | 198.45 | -0.56% | 128,647,000 |
| 2026-04-30 | 209.93 | 210.30 | 198.70 | 199.57 | -4.63% | 225,239,203 |
| 2026-04-29 | 212.70 | 212.72 | 207.58 | 209.25 | -1.84% | 123,711,797 |
| 2026-04-28 | 209.49 | 214.73 | 208.20 | 213.17 | -1.59% | 180,275,391 |
| 2026-04-27 | 209.65 | 216.82 | 207.38 | 216.61 | +4.00% | 187,172,406 |
| 2026-04-24 | 199.96 | 210.95 | 199.81 | 208.27 | +4.32% | 214,134,406 |
| 2026-04-23 | 202.46 | 203.83 | 197.22 | 199.64 | -1.41% | 113,561,797 |
| 2026-04-22 | 200.99 | 202.50 | 199.00 | 202.50 | +1.31% | 107,501,000 |
| 2026-04-21 | 202.13 | 202.75 | 199.00 | 199.88 | -1.08% | 107,945,297 |
| 2026-04-20 | 199.98 | 202.17 | 197.84 | 202.06 | +0.19% | 119,381,398 |
| 2026-04-17 | 199.90 | 201.70 | 199.27 | 201.68 | +1.68% | 160,324,406 |
| 2026-04-16 | 197.43 | 199.85 | 195.81 | 198.35 | -0.26% | 134,012,891 |
| 2026-04-15 | 196.54 | 200.40 | 195.74 | 198.87 | +1.20% | 185,338,406 |
| 2026-04-14 | 190.84 | 196.51 | 190.77 | 196.51 | +3.80% | 161,307,016 |
| 2026-04-13 | 186.03 | 189.66 | 185.74 | 189.31 | +0.36% | 133,648,203 |
| 2026-04-10 | 184.31 | 190.00 | 184.30 | 188.63 | +2.57% | 160,459,500 |
| 2026-04-09 | 181.84 | 184.08 | 180.62 | 183.91 | +1.01% | 116,428,492 |
| 2026-04-08 | 184.50 | 185.26 | 180.30 | 182.08 | +2.23% | 147,732,703 |
| 2026-04-07 | 175.72 | 178.23 | 173.66 | 178.10 | +0.26% | 132,534,891 |
| 2026-04-06 | 177.16 | 177.79 | 175.76 | 177.64 | +0.14% | 107,564,305 |
| 2026-04-02 | 172.18 | 177.49 | 171.37 | 177.39 | +0.93% | 143,143,203 |
| 2026-04-01 | 176.00 | 177.37 | 174.75 | 175.75 | +0.77% | 168,132,000 |
| 2026-03-31 | 166.97 | 174.62 | 166.96 | 174.40 | +5.59% | 226,181,297 |
| 2026-03-30 | 168.78 | 169.45 | 164.27 | 165.17 | -1.40% | 185,627,016 |
| 2026-03-27 | 170.00 | 170.97 | 167.01 | 167.52 | -2.17% | 196,212,703 |
| 2026-03-26 | 176.07 | 176.51 | 171.14 | 171.24 | -4.16% | 186,152,188 |
| 2026-03-25 | 177.10 | 181.22 | 176.85 | 178.68 | +1.99% | 162,602,094 |
| 2026-03-24 | 174.83 | 176.22 | 173.98 | 175.20 | -0.25% | 147,667,812 |
| 2026-03-23 | 177.25 | 178.37 | 174.76 | 175.64 | +1.70% | 182,836,297 |
| 2026-03-20 | 178.00 | 178.26 | 171.72 | 172.70 | -3.28% | 241,323,500 |
| 2026-03-19 | 178.01 | 179.98 | 175.78 | 178.56 | -1.02% | 170,968,500 |
| 2026-03-18 | 182.48 | 183.38 | 180.33 | 180.40 | -0.84% | 156,683,109 |
| 2026-03-17 | 185.06 | 185.40 | 181.68 | 181.93 | -0.70% | 182,497,797 |
| 2026-03-16 | 182.97 | 188.88 | 181.41 | 183.22 | +1.65% | 217,307,391 |
| 2026-03-13 | 184.92 | 186.09 | 179.94 | 180.25 | -1.58% | 160,988,406 |
| 2026-03-12 | 184.05 | 184.94 | 181.75 | 183.14 | -1.55% | 155,762,703 |
| 2026-03-11 | 185.91 | 187.62 | 184.45 | 186.03 | +0.68% | 145,280,406 |
| 2026-03-10 | 182.40 | 186.44 | 182.01 | 184.77 | +1.16% | 179,118,500 |
| 2026-03-09 | 176.83 | 182.91 | 175.56 | 182.65 | +2.72% | 177,213,594 |
| 2026-03-06 | 179.84 | 182.76 | 176.82 | 177.82 | -3.01% | 189,021,906 |
| 2026-03-05 | 181.17 | 184.06 | 177.88 | 183.34 | +0.16% | 198,779,703 |
| 2026-03-04 | 180.44 | 184.70 | 180.06 | 183.04 | +1.66% | 177,731,203 |
| 2026-03-03 | 178.49 | 180.90 | 176.92 | 180.05 | -1.33% | 178,099,391 |
| 2026-03-02 | 175.01 | 183.46 | 174.64 | 182.48 | +2.99% | 209,095,297 |
| 2026-02-27 | 181.25 | 182.59 | 176.38 | 177.19 | -4.16% | 311,636,500 |
| 2026-02-26 | 194.27 | 194.29 | 184.31 | 184.89 | -5.46% | 360,807,906 |
| 2026-02-25 | 194.45 | 197.63 | 193.79 | 195.56 | +1.41% | 250,637,109 |
| 2026-02-24 | 191.49 | 193.77 | 187.40 | 192.85 | +0.68% | 175,123,594 |
| 2026-02-23 | 191.40 | 193.95 | 189.57 | 191.55 | +0.91% | 171,584,797 |
| 2026-02-20 | 186.57 | 190.33 | 185.94 | 189.82 | +1.02% | 178,422,297 |
| 2026-02-19 | 187.06 | 188.43 | 185.66 | 187.90 | -0.04% | 126,554,492 |
| 2026-02-18 | 188.75 | 190.37 | 186.76 | 187.98 | +1.63% | 164,749,109 |
| 2026-02-17 | 181.75 | 187.15 | 179.18 | 184.97 | +1.18% | 162,276,891 |
| 2026-02-13 | 187.47 | 187.50 | 181.59 | 182.81 | -2.21% | 161,888,000 |
| 2026-02-12 | 193.03 | 193.61 | 186.51 | 186.94 | -1.64% | 189,932,500 |
| 2026-02-11 | 192.45 | 193.26 | 188.77 | 190.05 | +0.80% | 144,192,703 |
| 2026-02-10 | 191.38 | 192.48 | 188.12 | 188.54 | -0.79% | 136,764,797 |
| 2026-02-09 | 184.26 | 193.66 | 183.95 | 190.04 | +2.50% | 196,387,391 |
| 2026-02-06 | 176.69 | 187.00 | 174.60 | 185.41 | +7.87% | 231,346,203 |
| 2026-02-05 | 174.93 | 176.81 | 171.03 | 171.88 | -1.33% | 206,312,891 |
| 2026-02-04 | 179.46 | 179.58 | 171.91 | 174.19 | -3.41% | 207,014,094 |
| 2026-02-03 | 186.24 | 186.27 | 176.23 | 180.34 | -2.84% | 204,019,594 |
| 2026-02-02 | 187.20 | 190.30 | 184.88 | 185.61 | -2.89% | 165,794,094 |
| 2026-01-30 | 191.21 | 194.49 | 189.47 | 191.13 | -0.72% | 179,489,500 |
| 2026-01-29 | 191.34 | 193.48 | 186.06 | 192.51 | +0.52% | 171,764,406 |
| 2026-01-28 | 191.27 | 192.35 | 189.84 | 191.52 | +1.59% | 148,552,703 |
| 2026-01-27 | 187.24 | 190.00 | 185.70 | 188.52 | +1.10% | 143,711,594 |
| 2026-01-26 | 187.16 | 189.12 | 185.99 | 186.47 | -0.64% | 124,799,602 |
| 2026-01-23 | 187.50 | 189.60 | 186.82 | 187.67 | +1.53% | 142,748,094 |
| 2026-01-22 | 184.75 | 186.17 | 183.93 | 184.84 | +0.83% | 139,636,609 |
| 2026-01-21 | 179.05 | 185.38 | 178.40 | 183.32 | +2.95% | 200,380,984 |
| 2026-01-20 | 181.90 | 182.38 | 177.61 | 178.07 | -4.38% | 223,345,297 |
| 2026-01-16 | 189.07 | 190.44 | 186.08 | 186.23 | -0.44% | 187,967,203 |
| 2026-01-15 | 186.50 | 189.70 | 186.33 | 187.05 | +2.13% | 206,188,609 |
| 2026-01-14 | 184.32 | 184.46 | 180.80 | 183.14 | -1.44% | 159,586,094 |
| 2026-01-13 | 185.00 | 188.11 | 183.40 | 185.81 | +0.47% | 160,128,891 |
| 2026-01-12 | 183.22 | 187.12 | 183.02 | 184.94 | +0.04% | 137,968,500 |
| 2026-01-09 | 185.08 | 186.34 | 183.67 | 184.86 | -0.10% | 131,327,500 |
| 2026-01-08 | 189.11 | 189.55 | 183.71 | 185.04 | -2.15% | 172,456,984 |
| 2026-01-07 | 188.57 | 191.37 | 186.56 | 189.11 | +1.00% | 153,543,203 |
| 2026-01-06 | 190.52 | 192.17 | 186.82 | 187.24 | -0.47% | 176,862,594 |
| 2026-01-05 | 191.76 | 193.63 | 186.15 | 188.12 | -0.39% | 183,529,703 |
| 2026-01-02 | 189.84 | 192.93 | 188.26 | 188.85 | +1.26% | 148,240,500 |
| 2025-12-31 | 189.57 | 190.56 | 186.49 | 186.50 | -0.55% | 120,100,492 |
| 2025-12-30 | 188.24 | 188.99 | 186.93 | 187.54 | -0.36% | 97,687,273 |
| 2025-12-29 | 187.71 | 188.75 | 185.91 | 188.22 | -1.21% | 120,006,094 |
| 2025-12-26 | 189.92 | 192.69 | 188.00 | 190.53 | +1.02% | 139,740,297 |
| 2025-12-24 | 187.94 | 188.91 | 186.59 | 188.61 | -0.32% | 65,528,551 |
| 2025-12-23 | 182.97 | 189.33 | 182.90 | 189.21 | +3.01% | 174,873,594 |
| 2025-12-22 | 183.92 | 184.16 | 182.35 | 183.69 | +1.49% | 129,064,398 |
| 2025-12-19 | 176.66 | 181.45 | 176.34 | 180.99 | +3.93% | 324,925,875 |
| 2025-12-18 | 174.53 | 176.15 | 171.82 | 174.14 | +1.87% | 176,096,000 |
| 2025-12-17 | 176.10 | 176.13 | 170.31 | 170.94 | -3.81% | 222,775,500 |
| 2025-12-16 | 176.26 | 178.49 | 174.90 | 177.72 | +0.81% | 148,588,094 |
| 2025-12-15 | 177.94 | 178.41 | 175.03 | 176.29 | +0.73% | 164,775,594 |
| 2025-12-12 | 181.11 | 182.82 | 174.62 | 175.02 | -3.27% | 204,274,891 |
| 2025-12-11 | 180.28 | 181.32 | 176.62 | 180.93 | -1.55% | 182,136,609 |
| 2025-12-10 | 184.97 | 185.48 | 182.03 | 183.78 | -0.64% | 162,785,406 |
| 2025-12-09 | 185.56 | 185.72 | 183.32 | 184.97 | -0.31% | 144,719,703 |
| 2025-12-08 | 182.64 | 188.00 | 182.40 | 185.55 | +1.72% | 204,378,094 |
| 2025-12-05 | 183.89 | 184.66 | 180.91 | 182.41 | -0.53% | 143,971,109 |
| 2025-12-04 | 181.62 | 184.51 | 179.96 | 183.38 | +2.11% | 167,364,891 |
| 2025-12-03 | 181.08 | 182.45 | 179.11 | 179.59 | -1.03% | 165,138,000 |
| 2025-12-02 | 181.76 | 185.66 | 180.00 | 181.46 | +0.86% | 182,632,188 |
| 2025-12-01 | 174.76 | 180.30 | 173.68 | 179.92 | +1.65% | 181,564,000 |
| 2025-11-28 | 179.01 | 179.29 | 176.50 | 177.00 | -1.81% | 121,178,000 |
| 2025-11-26 | 181.63 | 182.91 | 178.24 | 180.26 | +1.37% | 183,852,000 |
| 2025-11-25 | 174.91 | 178.16 | 169.55 | 177.82 | -2.59% | 320,600,281 |
| 2025-11-24 | 179.49 | 183.50 | 176.48 | 182.55 | +2.05% | 256,618,297 |
| 2025-11-21 | 181.24 | 184.56 | 172.93 | 178.88 | -0.97% | 346,926,219 |
| 2025-11-20 | 195.95 | 196.00 | 179.85 | 180.64 | -3.15% | 343,504,812 |
| 2025-11-19 | 184.79 | 187.85 | 182.83 | 186.52 | +2.85% | 247,246,406 |
| 2025-11-18 | 183.38 | 184.80 | 179.65 | 181.36 | -2.81% | 213,598,891 |
| 2025-11-17 | 185.97 | 189.00 | 184.32 | 186.60 | -1.88% | 173,628,891 |
| 2025-11-14 | 182.86 | 191.01 | 180.58 | 190.17 | +1.77% | 186,591,906 |
| 2025-11-13 | 191.05 | 191.44 | 183.85 | 186.86 | -3.58% | 207,423,109 |
| 2025-11-12 | 195.72 | 195.89 | 191.13 | 193.80 | +0.33% | 154,935,297 |
| 2025-11-11 | 195.16 | 195.42 | 191.30 | 193.16 | -2.96% | 176,483,297 |
| 2025-11-10 | 195.11 | 199.94 | 193.79 | 199.05 | +5.79% | 198,897,109 |
| 2025-11-07 | 184.90 | 188.32 | 178.91 | 188.15 | +0.04% | 264,942,312 |
| 2025-11-06 | 196.42 | 197.62 | 186.38 | 188.08 | -3.65% | 223,029,797 |
| 2025-11-05 | 198.77 | 202.92 | 194.65 | 195.21 | -1.75% | 171,350,297 |
| 2025-11-04 | 203.00 | 203.97 | 197.93 | 198.69 | -3.96% | 188,919,297 |
| 2025-11-03 | 208.08 | 211.34 | 205.56 | 206.88 | +2.17% | 180,267,297 |
| 2025-10-31 | 206.45 | 207.97 | 202.07 | 202.49 | -0.20% | 179,802,203 |
| 2025-10-30 | 205.15 | 206.16 | 201.41 | 202.89 | -2.00% | 178,864,406 |
| 2025-10-29 | 207.98 | 212.19 | 204.78 | 207.04 | +2.99% | 308,829,594 |
| 2025-10-28 | 193.05 | 203.15 | 191.91 | 201.03 | +4.98% | 297,986,219 |
| 2025-10-27 | 189.99 | 192.00 | 188.43 | 191.49 | +2.81% | 153,452,703 |
| 2025-10-24 | 183.84 | 187.47 | 183.50 | 186.26 | +2.25% | 131,296,703 |
| 2025-10-23 | 180.42 | 183.03 | 179.79 | 182.16 | +1.04% | 111,363,695 |
| 2025-10-22 | 181.14 | 183.44 | 176.76 | 180.28 | -0.49% | 162,249,594 |
| 2025-10-21 | 182.78 | 182.78 | 179.80 | 181.16 | -0.81% | 124,240,203 |
| 2025-10-20 | 183.13 | 185.20 | 181.73 | 182.64 | -0.32% | 128,544,703 |
| 2025-10-17 | 180.18 | 184.10 | 179.75 | 183.22 | +0.78% | 173,135,203 |
| 2025-10-16 | 182.23 | 183.28 | 179.77 | 181.81 | +1.10% | 179,723,297 |
| 2025-10-15 | 184.80 | 184.87 | 177.29 | 179.83 | -0.11% | 214,450,500 |
| 2025-10-14 | 184.77 | 184.80 | 179.70 | 180.03 | -4.40% | 205,641,406 |
| 2025-10-13 | 187.97 | 190.11 | 185.96 | 188.32 | +2.82% | 153,482,797 |
| 2025-10-10 | 193.50 | 195.62 | 182.05 | 183.16 | -4.89% | 268,774,406 |
| 2025-10-09 | 192.22 | 195.30 | 191.06 | 192.57 | +1.83% | 182,997,203 |
| 2025-10-08 | 186.57 | 189.60 | 186.54 | 189.11 | +2.20% | 130,168,898 |
| 2025-10-07 | 186.23 | 189.06 | 184.00 | 185.04 | -0.27% | 140,088,000 |
| 2025-10-06 | 185.50 | 187.23 | 183.33 | 185.54 | -1.11% | 157,678,094 |
| 2025-10-03 | 189.19 | 190.36 | 185.38 | 187.62 | -0.67% | 137,596,891 |
| 2025-10-02 | 189.60 | 191.05 | 188.06 | 188.89 | +0.88% | 136,805,797 |
| 2025-10-01 | 185.24 | 188.14 | 183.90 | 187.24 | +0.35% | 173,844,891 |
| 2025-09-30 | 182.08 | 187.35 | 181.48 | 186.58 | +2.60% | 236,980,984 |
| 2025-09-29 | 180.43 | 184.00 | 180.32 | 181.85 | +2.05% | 193,063,500 |
| 2025-09-26 | 178.17 | 179.77 | 174.93 | 178.19 | +0.28% | 148,573,703 |
| 2025-09-25 | 174.48 | 180.26 | 173.13 | 177.69 | +0.41% | 191,586,703 |
| 2025-09-24 | 179.77 | 179.78 | 175.40 | 176.97 | -0.82% | 143,564,094 |
| 2025-09-23 | 181.97 | 182.42 | 176.21 | 178.43 | -2.82% | 192,559,594 |
| 2025-09-22 | 175.30 | 184.55 | 174.71 | 183.61 | +3.93% | 269,637,000 |
| 2025-09-19 | 175.77 | 178.08 | 175.18 | 176.67 | +0.24% | 237,182,094 |
| 2025-09-18 | 173.98 | 177.10 | 172.96 | 176.24 | +3.49% | 191,763,297 |
| 2025-09-17 | 172.64 | 173.20 | 168.41 | 170.29 | -2.62% | 211,843,812 |
| 2025-09-16 | 177.00 | 177.50 | 174.38 | 174.88 | -1.61% | 140,737,797 |
| 2025-09-15 | 175.67 | 178.85 | 174.51 | 177.75 | -0.04% | 147,061,594 |
| 2025-09-12 | 177.77 | 178.59 | 176.45 | 177.82 | +0.37% | 124,911,000 |
| 2025-09-11 | 179.68 | 180.28 | 176.48 | 177.17 | -0.09% | 151,159,297 |
| 2025-09-10 | 176.64 | 179.29 | 175.47 | 177.33 | +3.85% | 226,852,000 |
| 2025-09-09 | 169.09 | 170.98 | 166.74 | 170.76 | +1.46% | 157,548,406 |
| 2025-09-08 | 167.55 | 170.96 | 167.35 | 168.31 | +0.77% | 163,769,109 |
| 2025-09-05 | 168.03 | 169.03 | 164.07 | 167.02 | -2.70% | 224,441,406 |
| 2025-09-04 | 170.57 | 171.86 | 169.41 | 171.66 | +0.61% | 141,670,094 |
| 2025-09-03 | 171.06 | 172.41 | 168.88 | 170.62 | -0.09% | 164,424,891 |
| 2025-09-02 | 170.00 | 172.38 | 167.22 | 170.78 | -1.95% | 231,164,891 |
| 2025-08-29 | 178.11 | 178.15 | 173.15 | 174.18 | -3.32% | 243,257,906 |
| 2025-08-28 | 180.82 | 184.47 | 176.41 | 180.17 | -0.79% | 281,787,812 |
| 2025-08-27 | 181.98 | 182.49 | 179.10 | 181.60 | -0.09% | 235,518,891 |
| 2025-08-26 | 180.06 | 182.39 | 178.81 | 181.77 | +1.09% | 168,688,188 |
| 2025-08-25 | 178.35 | 181.91 | 176.57 | 179.81 | +1.02% | 163,012,797 |
| 2025-08-22 | 172.61 | 178.59 | 171.20 | 177.99 | +1.72% | 172,789,406 |
| 2025-08-21 | 174.85 | 176.90 | 173.81 | 174.98 | -0.24% | 140,040,891 |
| 2025-08-20 | 175.16 | 176.00 | 168.80 | 175.40 | -0.14% | 215,142,703 |
| 2025-08-19 | 182.43 | 182.50 | 175.49 | 175.64 | -3.50% | 185,229,203 |
| 2025-08-18 | 180.60 | 182.94 | 180.59 | 182.01 | +0.86% | 132,008,000 |
| 2025-08-15 | 181.88 | 181.90 | 178.04 | 180.45 | -0.86% | 156,602,203 |
| 2025-08-14 | 179.75 | 183.02 | 179.46 | 182.02 | +0.24% | 129,554,000 |
| 2025-08-13 | 182.62 | 183.97 | 179.35 | 181.59 | -0.86% | 179,871,703 |
| 2025-08-12 | 182.96 | 184.48 | 179.46 | 183.16 | +0.60% | 145,729,203 |
| 2025-08-11 | 182.05 | 183.84 | 180.25 | 182.06 | -0.35% | 138,323,203 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+22.59%). Worst month: Dec (-2.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NVIDIA Corporation's (NVDA) latest close?
223.96 on 2026-08-07, from the Closelook data lake's daily price record.
What is NVDA's 52-week high and low?
236.54 high and 164.07 low over the trailing 52 weeks, as of 2026-08-07.
What is NVIDIA Corporation's strongest and weakest month historically?
Historically, NVDA's strongest calendar month has been May (average +22.59%) and its weakest Dec (average -2.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.