The closing price for NVIDIA (NVDA) between 2025 and 2026 is $215.38, yesterday. It is up 58.8% in that time. The latest price is $215.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 28 2026 | $219.92 | $219.99 | $214.47 | $215.38 | 93,030,154 |
October 27 2026 | $218.31 | $219.19 | $215.53 | $217.94 | 84,799,695 |
October 26 2026 | $213.11 | $217.75 | $212.61 | $216.00 | 90,829,289 |
October 23 2026 | $210.99 | $213.85 | $210.18 | $210.96 | 80,189,766 |
October 22 2026 | $217.13 | $218.88 | $211.26 | $212.21 | 125,407,602 |
October 21 2026 | $220.96 | $222.19 | $217.66 | $221.97 | 87,085,727 |
October 20 2026 | $215.98 | $218.46 | $212.77 | $216.47 | 79,609,078 |
October 19 2026 | $218.10 | $219.62 | $214.70 | $217.09 | 98,684,719 |
October 16 2026 | $216.56 | $218.68 | $213.32 | $214.13 | 121,252,492 |
October 15 2026 | $215.30 | $218.47 | $212.85 | $217.23 | 127,087,906 |
October 14 2026 | $225.53 | $226.00 | $219.64 | $221.30 | 118,730,094 |
October 13 2026 | $224.34 | $228.64 | $223.06 | $228.52 | 84,036,945 |
October 12 2026 | $228.73 | $228.86 | $224.90 | $226.32 | 70,690,250 |
October 09 2026 | $233.84 | $233.92 | $229.11 | $229.28 | 84,645,562 |
October 08 2026 | $234.92 | $237.07 | $229.85 | $230.48 | 118,697,398 |
October 07 2026 | $237.69 | $239.08 | $236.38 | $237.47 | 81,772,398 |
October 06 2026 | $242.10 | $243.37 | $238.93 | $239.24 | 101,701,906 |
October 05 2026 | $236.09 | $240.10 | $235.15 | $238.90 | 127,171,508 |
October 02 2026 | $236.06 | $237.88 | $233.60 | $233.95 | 135,167,812 |
October 01 2026 | $229.98 | $232.29 | $228.16 | $230.86 | 98,591,406 |
September 30 2026 | $229.27 | $232.37 | $228.17 | $228.38 | 121,732,203 |
September 29 2026 | $230.97 | $232.82 | $227.03 | $227.21 | 101,494,898 |
September 28 2026 | $229.75 | $233.21 | $228.04 | $228.86 | 142,344,297 |
September 25 2026 | $225.13 | $226.94 | $223.13 | $225.07 | 89,947,711 |
September 24 2026 | $222.08 | $224.94 | $221.09 | $224.58 | 77,469,859 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.