| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 22 2026 | $211.44 | $213.99 | $191.22 | $192.53 | 756,857,977 |
Week of June 15 2026 | $208.92 | $212.71 | $203.08 | $210.69 | 645,266,305 |
Week of June 08 2026 | $210.18 | $211.40 | $199.34 | $205.19 | 752,070,391 |
Week of June 01 2026 | $215.48 | $232.01 | $204.33 | $205.10 | 955,798,313 |
Week of May 25 2026 | $216.29 | $217.93 | $208.54 | $210.89 | 788,210,391 |
Week of May 18 2026 | $229.60 | $229.73 | $214.55 | $215.08 | 844,088,173 |
Week of May 11 2026 | $213.79 | $236.26 | $213.64 | $225.06 | 832,028,297 |
Week of May 04 2026 | $199.27 | $217.55 | $194.51 | $214.95 | 731,866,805 |
Week of April 27 2026 | $209.40 | $216.57 | $196.89 | $198.22 | 845,045,797 |
Week of April 20 2026 | $199.75 | $210.70 | $196.99 | $208.03 | 662,523,898 |
Week of April 13 2026 | $185.81 | $201.47 | $185.52 | $201.45 | 774,630,922 |
Week of April 06 2026 | $176.95 | $189.78 | $173.46 | $188.41 | 664,719,891 |
Week of March 30 2026 | $168.58 | $177.28 | $164.08 | $177.18 | 723,083,516 |
Week of March 23 2026 | $177.05 | $181.01 | $166.82 | $167.33 | 875,471,094 |
Week of March 16 2026 | $182.76 | $188.66 | $171.52 | $172.50 | 968,780,297 |
Week of March 09 2026 | $176.61 | $187.40 | $175.35 | $180.04 | 818,363,609 |
Week of March 02 2026 | $174.80 | $184.48 | $174.43 | $177.60 | 952,727,500 |
Week of February 23 2026 | $191.17 | $197.39 | $176.17 | $176.97 | 1,269,789,906 |
Week of February 16 2026 | $181.53 | $190.14 | $178.96 | $189.59 | 632,002,789 |
Week of February 09 2026 | $184.04 | $193.42 | $181.37 | $182.59 | 829,165,391 |
Week of February 02 2026 | $186.97 | $190.07 | $170.82 | $185.18 | 1,014,486,876 |
Week of January 26 2026 | $186.93 | $194.25 | $185.47 | $190.90 | 768,317,805 |
Week of January 19 2026 | $181.68 | $189.37 | $177.39 | $187.44 | 706,110,984 |
Week of January 12 2026 | $183.00 | $190.21 | $180.58 | $186.00 | 851,839,297 |
Week of January 05 2026 | $191.53 | $193.39 | $183.45 | $184.63 | 817,719,984 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.