The closing price for NVIDIA (NVDA) this year is $177.39, on Thursday. It is down 6.6% for the year. The latest price is $177.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2026 | $172.18 | $177.49 | $171.37 | $177.39 | 143,143,157 |
April 01 2026 | $176.00 | $177.37 | $174.75 | $175.75 | 168,132,000 |
March 31 2026 | $166.97 | $174.62 | $166.96 | $174.40 | 226,181,297 |
March 30 2026 | $168.78 | $169.45 | $164.27 | $165.17 | 185,627,016 |
March 27 2026 | $170.00 | $170.97 | $167.01 | $167.52 | 196,212,703 |
March 26 2026 | $176.07 | $176.51 | $171.14 | $171.24 | 186,152,188 |
March 25 2026 | $177.10 | $181.22 | $176.85 | $178.68 | 162,602,094 |
March 24 2026 | $174.83 | $176.22 | $173.98 | $175.20 | 147,667,812 |
March 23 2026 | $177.26 | $178.37 | $174.76 | $175.64 | 182,836,297 |
March 20 2026 | $178.00 | $178.26 | $171.72 | $172.70 | 241,323,500 |
March 19 2026 | $178.01 | $179.98 | $175.79 | $178.56 | 170,968,500 |
March 18 2026 | $182.48 | $183.38 | $180.33 | $180.40 | 156,683,109 |
March 17 2026 | $185.06 | $185.40 | $181.68 | $181.93 | 182,497,797 |
March 16 2026 | $182.97 | $188.88 | $181.41 | $183.22 | 217,307,391 |
March 13 2026 | $184.92 | $186.09 | $179.94 | $180.25 | 160,988,406 |
March 12 2026 | $184.05 | $184.94 | $181.75 | $183.14 | 155,762,703 |
March 11 2026 | $185.91 | $187.62 | $184.45 | $186.03 | 145,280,406 |
March 10 2026 | $182.39 | $186.43 | $182.00 | $184.76 | 179,118,500 |
March 09 2026 | $176.82 | $182.90 | $175.55 | $182.64 | 177,213,594 |
March 06 2026 | $179.83 | $182.75 | $176.81 | $177.81 | 189,021,906 |
March 05 2026 | $181.16 | $184.05 | $177.87 | $183.33 | 198,779,703 |
March 04 2026 | $180.43 | $184.69 | $180.05 | $183.03 | 177,731,203 |
March 03 2026 | $178.48 | $180.89 | $176.91 | $180.04 | 178,099,391 |
March 02 2026 | $175.00 | $183.45 | $174.63 | $182.47 | 209,095,297 |
February 27 2026 | $181.24 | $182.58 | $176.37 | $177.18 | 311,636,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
