The closing price for NVIDIA (NVDA) in February 2026 was $176.97, on February 27. It was down 5.3% for the month. The latest price is $207.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $181.03 | $182.37 | $176.17 | $176.97 | 311,636,500 |
February 26 2026 | $194.03 | $194.05 | $184.09 | $184.66 | 360,807,906 |
February 25 2026 | $194.21 | $197.39 | $193.55 | $195.32 | 250,637,109 |
February 24 2026 | $191.26 | $193.53 | $187.17 | $192.62 | 175,123,594 |
February 23 2026 | $191.17 | $193.71 | $189.34 | $191.32 | 171,584,797 |
February 20 2026 | $186.34 | $190.10 | $185.71 | $189.59 | 178,422,297 |
February 19 2026 | $186.83 | $188.20 | $185.43 | $187.67 | 126,554,492 |
February 18 2026 | $188.52 | $190.14 | $186.53 | $187.75 | 164,749,109 |
February 17 2026 | $181.53 | $186.92 | $178.96 | $184.74 | 162,276,891 |
February 13 2026 | $187.25 | $187.27 | $181.37 | $182.59 | 161,888,000 |
February 12 2026 | $192.79 | $193.37 | $186.28 | $186.71 | 189,932,500 |
February 11 2026 | $192.22 | $193.02 | $188.54 | $189.82 | 144,192,703 |
February 10 2026 | $191.15 | $192.25 | $187.89 | $188.31 | 136,764,797 |
February 09 2026 | $184.04 | $193.42 | $183.73 | $189.81 | 196,387,391 |
February 06 2026 | $176.47 | $186.77 | $174.39 | $185.18 | 231,346,203 |
February 05 2026 | $174.71 | $176.60 | $170.82 | $171.67 | 206,312,891 |
February 04 2026 | $179.24 | $179.36 | $171.70 | $173.98 | 207,014,094 |
February 03 2026 | $186.01 | $186.04 | $176.02 | $180.12 | 204,019,594 |
February 02 2026 | $186.97 | $190.07 | $184.65 | $185.38 | 165,794,094 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.