| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 14 2026 | $208.20 | $212.55 | $203.80 | $211.80 | 124,379,646 |
July 13 2026 | $208.54 | $210.57 | $203.00 | $203.53 | 121,411,000 |
July 10 2026 | $202.00 | $211.00 | $201.92 | $210.96 | 148,420,984 |
July 09 2026 | $204.46 | $204.59 | $198.96 | $202.78 | 132,037,406 |
July 08 2026 | $195.18 | $205.16 | $195.06 | $204.12 | 147,419,109 |
July 07 2026 | $192.37 | $198.41 | $191.14 | $196.93 | 124,154,602 |
July 06 2026 | $194.42 | $197.55 | $193.99 | $195.55 | 108,999,000 |
July 02 2026 | $197.14 | $200.06 | $192.35 | $194.83 | 142,385,500 |
July 01 2026 | $196.20 | $199.85 | $193.45 | $197.58 | 146,147,594 |
June 30 2026 | $197.24 | $200.63 | $195.11 | $200.09 | 166,476,703 |
June 29 2026 | $193.85 | $196.18 | $189.80 | $194.97 | 148,835,703 |
June 26 2026 | $193.12 | $195.55 | $191.22 | $192.53 | 179,304,094 |
June 25 2026 | $200.08 | $200.80 | $192.13 | $195.74 | 150,205,594 |
June 24 2026 | $200.12 | $201.67 | $196.58 | $199.00 | 151,810,703 |
June 23 2026 | $202.17 | $203.77 | $200.00 | $200.04 | 153,496,188 |
June 22 2026 | $211.44 | $213.99 | $207.72 | $208.65 | 122,041,398 |
June 18 2026 | $207.33 | $211.39 | $206.50 | $210.69 | 241,272,000 |
June 17 2026 | $208.53 | $209.21 | $203.08 | $204.65 | 128,363,508 |
June 16 2026 | $211.18 | $211.49 | $207.29 | $207.41 | 125,694,094 |
June 15 2026 | $208.92 | $212.71 | $208.34 | $212.45 | 149,936,703 |
June 12 2026 | $204.86 | $207.07 | $203.44 | $205.19 | 112,345,297 |
June 11 2026 | $201.49 | $205.66 | $199.54 | $204.87 | 158,643,203 |
June 10 2026 | $204.43 | $207.22 | $199.92 | $200.42 | 161,746,594 |
June 09 2026 | $210.62 | $211.40 | $199.34 | $208.19 | 180,962,500 |
June 08 2026 | $210.18 | $210.47 | $206.00 | $208.64 | 138,372,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.