| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2026 | $229.98 | $243.37 | $219.64 | $221.30 | 1,021,205,279 |
Q3 2026 | $195.98 | $234.50 | $189.80 | $228.38 | 7,902,648,010 |
Q2 2026 | $175.60 | $236.00 | $170.98 | $199.87 | 9,879,694,769 |
Q1 2026 | $189.39 | $197.17 | $163.90 | $174.00 | 11,064,824,345 |
Q4 2025 | $184.80 | $211.68 | $169.14 | $186.06 | 11,814,137,574 |
Q3 2025 | $155.91 | $186.90 | $151.12 | $186.13 | 11,096,434,337 |
Q2 2025 | $108.24 | $158.32 | $86.40 | $157.60 | 15,392,562,171 |
Q1 2025 | $135.65 | $152.73 | $103.39 | $108.11 | 16,887,641,565 |
Q4 2024 | $121.44 | $152.48 | $114.83 | $133.94 | 14,212,948,653 |
Q3 2024 | $123.13 | $135.77 | $90.44 | $121.12 | 20,782,988,547 |
Q2 2024 | $90.04 | $140.37 | $75.39 | $123.20 | 27,164,688,652 |
Q1 2024 | $49.10 | $97.12 | $47.18 | $90.10 | 32,933,356,710 |
Q4 2023 | $43.90 | $50.40 | $39.11 | $49.38 | 26,704,050,494 |
Q3 2023 | $42.39 | $50.11 | $40.19 | $43.37 | 30,925,043,227 |
Q2 2023 | $27.42 | $43.86 | $26.14 | $42.17 | 29,662,292,503 |
Q1 2023 | $14.80 | $27.75 | $13.99 | $27.69 | 31,115,624,525 |
Q4 2022 | $12.30 | $18.73 | $10.77 | $14.57 | 32,099,023,325 |
Q3 2022 | $14.84 | $19.20 | $11.90 | $12.10 | 35,769,022,569 |
Q2 2022 | $27.26 | $27.45 | $14.80 | $15.10 | 35,504,759,265 |
Q1 2022 | $29.69 | $30.58 | $20.57 | $27.17 | 32,975,928,010 |
Q4 2021 | $20.66 | $34.50 | $19.47 | $29.29 | 26,845,052,442 |
Q3 2021 | $20.03 | $22.94 | $17.78 | $20.63 | 19,240,135,959 |
Q2 2021 | $13.51 | $20.07 | $13.39 | $19.91 | 24,046,554,478 |
Q1 2021 | $13.04 | $15.29 | $11.51 | $13.28 | 20,486,371,755 |
Q4 2020 | $13.68 | $14.61 | $12.23 | $12.99 | 20,742,652,394 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.