The closing price for NVIDIA (NVDA) in February 2026 was $177.18, on February 27. It was down 5.3% for the month. The latest price is $222.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $181.24 | $182.58 | $176.37 | $177.18 | 311,636,500 |
February 26 2026 | $194.26 | $194.28 | $184.31 | $184.88 | 360,807,906 |
February 25 2026 | $194.44 | $197.62 | $193.78 | $195.55 | 250,637,109 |
February 24 2026 | $191.48 | $193.76 | $187.39 | $192.84 | 175,123,594 |
February 23 2026 | $191.39 | $193.94 | $189.56 | $191.54 | 171,584,797 |
February 20 2026 | $186.56 | $190.32 | $185.93 | $189.81 | 178,422,297 |
February 19 2026 | $187.04 | $188.42 | $185.65 | $187.89 | 126,554,492 |
February 18 2026 | $188.74 | $190.36 | $186.75 | $187.97 | 164,749,109 |
February 17 2026 | $181.74 | $187.14 | $179.17 | $184.96 | 162,276,891 |
February 13 2026 | $187.46 | $187.49 | $181.58 | $182.80 | 161,888,000 |
February 12 2026 | $193.02 | $193.60 | $186.50 | $186.93 | 189,932,500 |
February 11 2026 | $192.44 | $193.25 | $188.76 | $190.04 | 144,192,703 |
February 10 2026 | $191.37 | $192.47 | $188.11 | $188.53 | 136,764,797 |
February 09 2026 | $184.25 | $193.65 | $183.94 | $190.03 | 196,387,391 |
February 06 2026 | $176.68 | $186.99 | $174.59 | $185.40 | 231,346,203 |
February 05 2026 | $174.92 | $176.81 | $171.02 | $171.87 | 206,312,891 |
February 04 2026 | $179.45 | $179.57 | $171.90 | $174.18 | 207,014,094 |
February 03 2026 | $186.23 | $186.26 | $176.22 | $180.33 | 204,019,594 |
February 02 2026 | $187.19 | $190.29 | $184.87 | $185.60 | 165,794,094 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.