| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $215.48 | $232.01 | $204.33 | $205.10 | 954,671,813 |
May 2026 | $201.05 | $236.26 | $194.51 | $210.89 | 3,324,840,666 |
April 2026 | $175.80 | $216.57 | $171.17 | $199.34 | 3,129,548,711 |
March 2026 | $174.80 | $188.66 | $164.08 | $174.20 | 4,027,150,813 |
February 2026 | $186.97 | $197.39 | $170.82 | $176.97 | 3,745,444,962 |
January 2026 | $189.60 | $194.25 | $177.39 | $190.90 | 3,292,228,570 |
December 2025 | $174.54 | $192.46 | $170.10 | $186.27 | 3,623,126,653 |
November 2025 | $207.82 | $211.07 | $169.33 | $176.77 | 4,159,993,515 |
October 2025 | $185.00 | $211.92 | $176.53 | $202.23 | 4,031,017,406 |
September 2025 | $169.77 | $187.11 | $163.85 | $186.34 | 3,890,495,266 |
August 2025 | $173.86 | $184.23 | $168.58 | $173.95 | 3,609,134,687 |
July 2025 | $156.08 | $183.06 | $151.29 | $177.63 | 3,596,804,384 |
June 2025 | $135.30 | $158.50 | $135.21 | $157.78 | 3,822,309,672 |
May 2025 | $112.92 | $143.29 | $110.67 | $134.94 | 4,759,246,141 |
April 2025 | $108.36 | $114.94 | $86.50 | $108.77 | 6,811,006,358 |
March 2025 | $123.33 | $123.52 | $103.50 | $108.23 | 6,180,918,688 |
February 2025 | $114.58 | $143.23 | $112.84 | $124.73 | 4,756,110,219 |
January 2025 | $135.80 | $152.90 | $116.08 | $119.89 | 5,950,612,658 |
December 2024 | $138.61 | $146.32 | $126.67 | $134.09 | 4,086,168,681 |
November 2024 | $134.49 | $152.65 | $131.59 | $138.03 | 4,498,075,267 |
October 2024 | $121.58 | $144.19 | $114.96 | $132.55 | 5,628,704,705 |
September 2024 | $115.82 | $127.47 | $100.78 | $121.25 | 6,270,527,952 |
August 2024 | $117.34 | $131.04 | $90.54 | $119.17 | 8,105,367,751 |
July 2024 | $123.27 | $135.93 | $102.37 | $116.83 | 6,407,092,844 |
June 2024 | $113.42 | $140.53 | $111.81 | $123.34 | 7,442,538,538 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.