The closing price for NVIDIA (NVDA) in April 2026 and since 2024 was $199.11, on April 30. It was up 13.4% in that time. The latest price is $217.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 27 2026 | $209.17 | $216.33 | $198.25 | $199.11 | 716,398,797 |
Week of April 20 2026 | $199.52 | $210.47 | $196.77 | $207.80 | 662,523,898 |
Week of April 13 2026 | $185.61 | $201.24 | $185.32 | $201.22 | 774,630,922 |
Week of April 06 2026 | $176.75 | $189.57 | $173.26 | $188.20 | 664,719,891 |
Week of March 30 2026 | $168.40 | $177.09 | $163.90 | $176.99 | 723,083,516 |
Week of March 23 2026 | $176.85 | $180.81 | $166.63 | $167.14 | 875,471,094 |
Week of March 16 2026 | $182.55 | $188.45 | $171.33 | $172.31 | 968,780,297 |
Week of March 09 2026 | $176.42 | $187.19 | $175.15 | $179.84 | 818,363,609 |
Week of March 02 2026 | $174.60 | $184.27 | $174.23 | $177.40 | 952,727,500 |
Week of February 23 2026 | $190.95 | $197.17 | $175.97 | $176.78 | 1,269,789,906 |
Week of February 16 2026 | $181.33 | $189.93 | $178.76 | $189.38 | 632,002,789 |
Week of February 09 2026 | $183.83 | $193.21 | $181.17 | $182.38 | 829,165,391 |
Week of February 02 2026 | $186.76 | $189.86 | $170.63 | $184.98 | 1,014,486,876 |
Week of January 26 2026 | $186.72 | $194.04 | $185.27 | $190.68 | 768,317,805 |
Week of January 19 2026 | $181.48 | $189.16 | $177.20 | $187.23 | 706,110,984 |
Week of January 12 2026 | $182.79 | $190.00 | $180.38 | $185.80 | 851,839,297 |
Week of January 05 2026 | $191.31 | $193.18 | $183.24 | $184.43 | 817,719,984 |
Week of December 29 2025 | $187.27 | $192.48 | $185.48 | $188.41 | 486,034,359 |
Week of December 22 2025 | $183.49 | $192.24 | $181.92 | $190.09 | 509,206,840 |
Week of December 15 2025 | $177.52 | $181.03 | $169.91 | $180.57 | 1,037,161,063 |
Week of December 08 2025 | $182.21 | $187.56 | $174.21 | $174.61 | 898,294,703 |
Week of December 01 2025 | $174.34 | $185.22 | $173.26 | $181.98 | 840,670,188 |
Week of November 24 2025 | $179.06 | $183.06 | $169.14 | $176.58 | 882,248,578 |
Week of November 17 2025 | $185.52 | $195.53 | $172.52 | $178.45 | 1,324,905,219 |
Week of November 10 2025 | $194.64 | $199.46 | $180.15 | $189.72 | 924,330,718 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.