The closing price for NVIDIA (NVDA) on Friday was $214.72. It was down 1.7% for the day (down 1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2026 20:00 | $214.72 | $214.72 | $214.72 | $214.72 | — |
August 21 2026 19:30 | $214.88 | $215.48 | $214.57 | $214.75 | 84,577,924 |
August 21 2026 18:30 | $215.36 | $215.46 | $214.73 | $214.88 | 6,507,140 |
August 21 2026 17:30 | $215.09 | $216.13 | $214.90 | $215.37 | 198,169,087 |
August 21 2026 16:30 | $215.67 | $215.82 | $214.64 | $215.08 | 64,672,540 |
August 21 2026 15:30 | $215.82 | $217.03 | $215.43 | $215.68 | 53,212,952 |
August 21 2026 14:30 | $214.65 | $215.95 | $214.50 | $215.83 | 166,581,174 |
August 21 2026 13:30 | $218.42 | $218.74 | $214.59 | $214.64 | 32,277,016 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.