| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 | $214.53 | $214.87 | $204.33 | $205.10 | 219,655,531 |
June 04 2026 | $213.91 | $221.60 | $210.97 | $218.66 | 169,022,203 |
June 03 2026 | $221.46 | $222.56 | $214.26 | $214.50 | 160,907,016 |
June 02 2026 | $226.92 | $232.01 | $221.09 | $222.56 | 193,362,891 |
June 01 2026 | $215.48 | $224.61 | $215.45 | $224.10 | 212,850,703 |
May 29 2026 | $214.33 | $217.61 | $210.88 | $210.89 | 289,410,594 |
May 28 2026 | $211.03 | $215.27 | $210.97 | $214.00 | 143,996,000 |
May 27 2026 | $213.87 | $213.90 | $208.54 | $212.35 | 167,601,203 |
May 26 2026 | $216.29 | $217.93 | $211.75 | $214.61 | 187,202,594 |
May 22 2026 | $220.65 | $220.75 | $214.55 | $215.08 | 169,275,703 |
May 21 2026 | $222.03 | $227.14 | $217.68 | $219.25 | 203,381,797 |
May 20 2026 | $222.92 | $225.87 | $220.24 | $223.21 | 184,201,594 |
May 19 2026 | $219.36 | $224.22 | $217.66 | $220.35 | 140,948,188 |
May 18 2026 | $229.60 | $229.73 | $218.12 | $222.06 | 146,280,891 |
May 15 2026 | $229.49 | $231.23 | $223.98 | $225.06 | 180,977,594 |
May 14 2026 | $229.58 | $236.26 | $229.03 | $235.47 | 180,782,891 |
May 13 2026 | $224.67 | $227.57 | $221.31 | $225.57 | 150,405,406 |
May 12 2026 | $218.29 | $223.49 | $214.67 | $220.52 | 159,176,609 |
May 11 2026 | $213.79 | $222.04 | $213.64 | $219.18 | 160,685,797 |
May 08 2026 | $212.78 | $217.55 | $212.64 | $214.95 | 136,421,406 |
May 07 2026 | $208.10 | $213.95 | $206.26 | $211.25 | 168,307,906 |
May 06 2026 | $199.66 | $208.02 | $198.38 | $207.59 | 188,362,797 |
May 05 2026 | $199.07 | $200.01 | $195.80 | $196.27 | 113,406,602 |
May 04 2026 | $199.27 | $201.50 | $194.51 | $198.25 | 125,368,094 |
May 01 2026 | $201.05 | $202.76 | $196.89 | $198.22 | 128,647,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.