The closing price for NVIDIA (NVDA) between January 1, 2011 and March 22, 2026 is $172.70, on Friday. It is up 48,465.8% in that time. The latest price is $172.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $175.00 | $188.88 | $171.72 | $172.70 | 2,739,871,434 |
February 2026 | $187.19 | $197.62 | $171.02 | $177.18 | 3,745,444,962 |
January 2026 | $189.82 | $194.48 | $177.60 | $191.12 | 3,292,228,570 |
December 2025 | $174.74 | $192.68 | $170.30 | $186.49 | 3,623,126,653 |
November 2025 | $208.06 | $211.31 | $169.53 | $176.98 | 4,159,993,515 |
October 2025 | $185.22 | $212.17 | $176.74 | $202.47 | 4,031,017,406 |
September 2025 | $169.97 | $187.33 | $164.04 | $186.56 | 3,890,495,266 |
August 2025 | $174.06 | $184.45 | $168.77 | $174.15 | 3,609,134,687 |
July 2025 | $156.26 | $183.27 | $151.46 | $177.84 | 3,596,804,384 |
June 2025 | $135.46 | $158.68 | $135.37 | $157.96 | 3,822,309,672 |
May 2025 | $113.05 | $143.46 | $110.80 | $135.10 | 4,759,246,141 |
April 2025 | $108.49 | $115.07 | $86.60 | $108.89 | 6,811,006,358 |
March 2025 | $123.47 | $123.66 | $103.63 | $108.35 | 6,180,918,688 |
February 2025 | $114.71 | $143.39 | $112.97 | $124.88 | 4,756,110,219 |
January 2025 | $135.96 | $153.08 | $116.21 | $120.03 | 5,950,612,658 |
December 2024 | $138.77 | $146.49 | $126.82 | $134.25 | 4,086,168,681 |
November 2024 | $134.65 | $152.83 | $131.75 | $138.20 | 4,498,075,267 |
October 2024 | $121.72 | $144.36 | $115.09 | $132.71 | 5,628,704,705 |
September 2024 | $115.95 | $127.61 | $100.90 | $121.39 | 6,270,527,952 |
August 2024 | $117.47 | $131.20 | $90.65 | $119.31 | 8,105,367,751 |
July 2024 | $123.41 | $136.08 | $102.49 | $116.96 | 6,407,092,844 |
June 2024 | $113.56 | $140.69 | $111.94 | $123.48 | 7,442,538,538 |
May 2024 | $85.03 | $115.75 | $81.21 | $109.57 | 9,647,970,934 |
April 2024 | $90.25 | $92.17 | $75.56 | $86.35 | 10,074,179,180 |
March 2024 | $79.95 | $97.35 | $79.39 | $90.31 | 12,149,220,688 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
