The closing price for NVIDIA (NVDA) in February 2026 was $176.78, on February 27. It was down 5.3% for the month. The latest price is $218.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $180.83 | $182.16 | $175.97 | $176.78 | 311,636,500 |
February 26 2026 | $193.82 | $193.84 | $183.88 | $184.46 | 360,807,906 |
February 25 2026 | $194.00 | $197.17 | $193.34 | $195.10 | 250,637,109 |
February 24 2026 | $191.04 | $193.32 | $186.96 | $192.40 | 175,123,594 |
February 23 2026 | $190.95 | $193.50 | $189.13 | $191.10 | 171,584,797 |
February 20 2026 | $186.13 | $189.89 | $185.50 | $189.38 | 178,422,297 |
February 19 2026 | $186.62 | $187.99 | $185.23 | $187.46 | 126,554,492 |
February 18 2026 | $188.31 | $189.93 | $186.32 | $187.54 | 164,749,109 |
February 17 2026 | $181.33 | $186.71 | $178.76 | $184.54 | 162,276,891 |
February 13 2026 | $187.04 | $187.06 | $181.17 | $182.38 | 161,888,000 |
February 12 2026 | $192.58 | $193.16 | $186.07 | $186.50 | 189,932,500 |
February 11 2026 | $192.00 | $192.81 | $188.33 | $189.61 | 144,192,703 |
February 10 2026 | $190.93 | $192.03 | $187.68 | $188.10 | 136,764,797 |
February 09 2026 | $183.83 | $193.21 | $183.52 | $189.60 | 196,387,391 |
February 06 2026 | $176.28 | $186.56 | $174.19 | $184.98 | 231,346,203 |
February 05 2026 | $174.52 | $176.40 | $170.63 | $171.48 | 206,312,891 |
February 04 2026 | $179.04 | $179.16 | $171.51 | $173.78 | 207,014,094 |
February 03 2026 | $185.81 | $185.84 | $175.82 | $179.92 | 204,019,594 |
February 02 2026 | $186.76 | $189.86 | $184.45 | $185.18 | 165,794,094 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.