The closing price for NVIDIA (NVDA) between January 1, 2020 and April 30, 2026 was $199.11, on April 30. It was up 3,258.7% in that time. The latest price is $217.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $175.60 | $216.33 | $170.98 | $199.11 | 3,129,548,711 |
March 2026 | $174.60 | $188.45 | $163.90 | $174.00 | 4,027,150,813 |
February 2026 | $186.76 | $197.17 | $170.63 | $176.78 | 3,745,444,962 |
January 2026 | $189.39 | $194.04 | $177.20 | $190.68 | 3,292,228,570 |
December 2025 | $174.34 | $192.24 | $169.91 | $186.06 | 3,623,126,653 |
November 2025 | $207.58 | $210.83 | $169.14 | $176.58 | 4,159,993,515 |
October 2025 | $184.80 | $211.68 | $176.34 | $202.01 | 4,031,017,406 |
September 2025 | $169.58 | $186.90 | $163.67 | $186.13 | 3,890,495,266 |
August 2025 | $173.66 | $184.03 | $168.39 | $173.75 | 3,609,134,687 |
July 2025 | $155.91 | $182.85 | $151.12 | $177.43 | 3,596,804,384 |
June 2025 | $135.15 | $158.32 | $135.06 | $157.60 | 3,822,309,672 |
May 2025 | $112.80 | $143.13 | $110.54 | $134.79 | 4,759,246,141 |
April 2025 | $108.24 | $114.81 | $86.40 | $108.65 | 6,811,006,358 |
March 2025 | $123.19 | $123.38 | $103.39 | $108.11 | 6,180,918,688 |
February 2025 | $114.45 | $143.07 | $112.72 | $124.59 | 4,756,110,219 |
January 2025 | $135.65 | $152.73 | $115.95 | $119.76 | 5,950,612,658 |
December 2024 | $138.46 | $146.16 | $126.53 | $133.94 | 4,086,168,681 |
November 2024 | $134.34 | $152.48 | $131.45 | $137.88 | 4,498,075,267 |
October 2024 | $121.44 | $144.03 | $114.83 | $132.40 | 5,628,704,705 |
September 2024 | $115.69 | $127.32 | $100.67 | $121.12 | 6,270,527,952 |
August 2024 | $117.21 | $130.90 | $90.44 | $119.04 | 8,105,367,751 |
July 2024 | $123.13 | $135.77 | $102.26 | $116.70 | 6,407,092,844 |
June 2024 | $113.30 | $140.37 | $111.68 | $123.20 | 7,442,538,538 |
May 2024 | $84.84 | $115.49 | $81.02 | $109.32 | 9,647,970,934 |
April 2024 | $90.04 | $91.96 | $75.39 | $86.16 | 10,074,179,180 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.