| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 24 2026 | $207.45 | $211.91 | $204.81 | $206.84 | 114,836,805 |
July 23 2026 | $209.46 | $210.87 | $205.96 | $208.76 | 110,505,297 |
July 22 2026 | $205.81 | $214.39 | $204.95 | $212.06 | 137,645,594 |
July 21 2026 | $207.54 | $208.65 | $204.01 | $207.29 | 108,685,602 |
July 20 2026 | $205.87 | $207.74 | $202.28 | $203.28 | 88,701,539 |
July 17 2026 | $202.64 | $206.65 | $197.97 | $202.81 | 144,281,906 |
July 16 2026 | $210.17 | $211.08 | $205.85 | $207.40 | 122,986,094 |
July 15 2026 | $211.96 | $213.81 | $206.04 | $212.50 | 124,797,203 |
July 14 2026 | $208.20 | $212.55 | $203.80 | $211.80 | 124,379,602 |
July 13 2026 | $208.54 | $210.57 | $203.00 | $203.53 | 121,411,000 |
July 10 2026 | $202.00 | $211.00 | $201.92 | $210.96 | 148,420,984 |
July 09 2026 | $204.46 | $204.59 | $198.96 | $202.78 | 132,037,406 |
July 08 2026 | $195.18 | $205.16 | $195.06 | $204.12 | 147,419,109 |
July 07 2026 | $192.37 | $198.41 | $191.14 | $196.93 | 124,154,602 |
July 06 2026 | $194.42 | $197.55 | $193.99 | $195.55 | 108,999,000 |
July 02 2026 | $197.14 | $200.06 | $192.35 | $194.83 | 142,385,500 |
July 01 2026 | $196.20 | $199.85 | $193.45 | $197.58 | 146,147,594 |
June 30 2026 | $197.24 | $200.63 | $195.11 | $200.09 | 166,476,703 |
June 29 2026 | $193.85 | $196.18 | $189.80 | $194.97 | 148,835,703 |
June 26 2026 | $193.12 | $195.55 | $191.22 | $192.53 | 179,304,094 |
June 25 2026 | $200.08 | $200.80 | $192.13 | $195.74 | 150,205,594 |
June 24 2026 | $200.12 | $201.67 | $196.58 | $199.00 | 151,810,703 |
June 23 2026 | $202.17 | $203.77 | $200.00 | $200.04 | 153,496,188 |
June 22 2026 | $211.44 | $213.99 | $207.72 | $208.65 | 122,041,398 |
June 18 2026 | $207.33 | $211.39 | $206.50 | $210.69 | 241,272,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.