The closing price for NVIDIA (NVDA) this year is $214.75, yesterday. It is up 13.1% for the year. The latest price is $214.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 03 2026 | $221.72 | $222.82 | $214.51 | $214.75 | 160,907,001 |
June 02 2026 | $227.18 | $232.28 | $221.35 | $222.82 | 193,362,891 |
June 01 2026 | $215.73 | $224.87 | $215.70 | $224.36 | 212,850,703 |
May 29 2026 | $214.58 | $217.86 | $211.13 | $211.14 | 289,410,594 |
May 28 2026 | $211.28 | $215.52 | $211.22 | $214.25 | 143,996,000 |
May 27 2026 | $214.12 | $214.15 | $208.78 | $212.60 | 167,601,203 |
May 26 2026 | $216.54 | $218.18 | $212.00 | $214.86 | 187,202,594 |
May 22 2026 | $220.90 | $221.01 | $214.80 | $215.33 | 169,275,703 |
May 21 2026 | $222.29 | $227.40 | $217.93 | $219.51 | 203,381,797 |
May 20 2026 | $223.18 | $226.13 | $220.50 | $223.47 | 184,201,594 |
May 19 2026 | $219.62 | $224.48 | $217.91 | $220.61 | 140,948,188 |
May 18 2026 | $229.87 | $230.00 | $218.37 | $222.32 | 146,280,891 |
May 15 2026 | $229.76 | $231.50 | $224.24 | $225.32 | 180,977,594 |
May 14 2026 | $229.85 | $236.54 | $229.30 | $235.74 | 180,782,891 |
May 13 2026 | $224.93 | $227.84 | $221.57 | $225.83 | 150,405,406 |
May 12 2026 | $218.55 | $223.75 | $214.92 | $220.78 | 159,176,609 |
May 11 2026 | $214.04 | $222.30 | $213.89 | $219.44 | 160,685,797 |
May 08 2026 | $213.03 | $217.80 | $212.89 | $215.20 | 136,421,406 |
May 07 2026 | $208.34 | $214.20 | $206.50 | $211.50 | 168,307,906 |
May 06 2026 | $199.89 | $208.27 | $198.61 | $207.83 | 188,362,797 |
May 05 2026 | $199.30 | $200.24 | $196.03 | $196.50 | 113,406,602 |
May 04 2026 | $199.50 | $201.73 | $194.74 | $198.48 | 125,368,094 |
May 01 2026 | $201.28 | $203.00 | $197.12 | $198.45 | 128,647,000 |
April 30 2026 | $209.93 | $210.30 | $198.70 | $199.57 | 225,239,203 |
April 29 2026 | $212.70 | $212.72 | $207.58 | $209.25 | 123,711,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.