The average closing price for NVIDIA (NVDA) since 2021 is $86.98. It is up 1,195.5% in that time. The latest price is $168.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 10 2026 | $173.97 | $174.69 | $165.89 | $168.89 | 428,926,350 |
November 09 2026 | $173.07 | $179.92 | $170.24 | $178.67 | 462,719,281 |
November 06 2026 | $191.10 | $194.90 | $185.22 | $186.64 | 180,212,297 |
November 05 2026 | $196.07 | $196.25 | $181.46 | $181.60 | 306,127,812 |
November 04 2026 | $203.50 | $206.79 | $199.68 | $200.13 | 149,033,297 |
November 03 2026 | $207.96 | $209.14 | $205.93 | $206.69 | 91,943,391 |
November 02 2026 | $207.53 | $209.98 | $201.66 | $202.06 | 119,272,203 |
October 30 2026 | $208.94 | $209.06 | $200.92 | $204.64 | 168,386,406 |
October 29 2026 | $214.36 | $215.33 | $212.08 | $213.66 | 77,568,070 |
October 28 2026 | $219.92 | $219.99 | $214.47 | $215.38 | 93,030,148 |
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 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.