The closing price for NVIDIA (NVDA) between August 1, 2025 and February 1, 2026 is $191.13, on Friday. It is up 9.8% in that time. The latest price is $191.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $191.21 | $194.49 | $189.47 | $191.13 | 179,489,463 |
January 29 2026 | $191.34 | $193.48 | $186.06 | $192.51 | 171,764,406 |
January 28 2026 | $191.27 | $192.35 | $189.84 | $191.52 | 148,552,703 |
January 27 2026 | $187.24 | $190.00 | $185.70 | $188.52 | 143,711,594 |
January 26 2026 | $187.16 | $189.12 | $185.99 | $186.47 | 124,799,602 |
January 23 2026 | $187.50 | $189.60 | $186.82 | $187.67 | 142,748,094 |
January 22 2026 | $184.75 | $186.17 | $183.93 | $184.84 | 139,636,609 |
January 21 2026 | $179.05 | $185.38 | $178.40 | $183.32 | 200,380,984 |
January 20 2026 | $181.90 | $182.38 | $177.61 | $178.07 | 223,345,297 |
January 16 2026 | $189.08 | $190.44 | $186.08 | $186.23 | 187,967,203 |
January 15 2026 | $186.50 | $189.70 | $186.33 | $187.05 | 206,188,609 |
January 14 2026 | $184.32 | $184.46 | $180.80 | $183.14 | 159,586,094 |
January 13 2026 | $185.00 | $188.11 | $183.40 | $185.81 | 160,128,891 |
January 12 2026 | $183.22 | $187.12 | $183.02 | $184.94 | 137,968,500 |
January 09 2026 | $185.08 | $186.34 | $183.67 | $184.86 | 131,327,500 |
January 08 2026 | $189.11 | $189.55 | $183.71 | $185.04 | 172,456,984 |
January 07 2026 | $188.57 | $191.37 | $186.56 | $189.11 | 153,543,203 |
January 06 2026 | $190.52 | $192.17 | $186.82 | $187.24 | 176,862,594 |
January 05 2026 | $191.76 | $193.63 | $186.15 | $188.12 | 183,529,703 |
January 02 2026 | $189.84 | $192.93 | $188.26 | $188.85 | 148,240,500 |
December 31 2025 | $189.57 | $190.56 | $186.49 | $186.50 | 120,100,492 |
December 30 2025 | $188.24 | $188.99 | $186.93 | $187.54 | 97,687,273 |
December 29 2025 | $187.71 | $188.76 | $185.91 | $188.22 | 120,006,094 |
December 26 2025 | $189.92 | $192.69 | $188.00 | $190.53 | 139,740,297 |
December 24 2025 | $187.94 | $188.91 | $186.59 | $188.61 | 65,528,551 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
