| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $189.39 | $236.00 | $163.90 | $219.34 | 27,828,790,629 |
2025 | $135.65 | $211.68 | $86.40 | $186.06 | 55,190,775,647 |
2024 | $49.10 | $152.48 | $47.18 | $133.94 | 95,093,982,562 |
2023 | $14.80 | $50.40 | $13.99 | $49.38 | 118,407,010,749 |
2022 | $29.69 | $30.58 | $10.77 | $14.57 | 136,348,733,169 |
2021 | $13.04 | $34.50 | $11.51 | $29.29 | 90,618,114,634 |
2020 | $5.93 | $14.65 | $4.49 | $12.99 | 121,681,788,747 |
2019 | $3.23 | $6.00 | $3.16 | $5.84 | 115,340,713,082 |
2018 | $4.83 | $7.23 | $3.08 | $3.30 | 137,574,091,504 |
2017 | $2.57 | $5.39 | $2.34 | $4.77 | 172,156,549,759 |
2016 | $0.79 | $2.95 | $0.60 | $2.62 | 111,601,426,613 |
2015 | $0.48 | $0.83 | $0.45 | $0.80 | 78,190,253,382 |
2014 | $0.37 | $0.51 | $0.36 | $0.48 | 71,561,903,642 |
2013 | $0.29 | $0.38 | $0.27 | $0.38 | 89,157,704,226 |
2012 | $0.33 | $0.39 | $0.25 | $0.28 | 120,791,283,317 |
2011 | $0.35 | $0.60 | $0.26 | $0.32 | 230,798,869,137 |
2010 | $0.42 | $0.43 | $0.20 | $0.35 | 186,832,542,971 |
2009 | $0.18 | $0.43 | $0.16 | $0.43 | 193,536,592,386 |
2008 | $0.78 | $0.78 | $0.13 | $0.18 | 204,722,744,752 |
2007 | $0.57 | $0.91 | $0.43 | $0.78 | 151,416,670,049 |
2006 | $0.28 | $0.59 | $0.26 | $0.56 | 153,660,288,751 |
2005 | $0.19 | $0.29 | $0.16 | $0.28 | 156,047,237,051 |
2004 | $0.18 | $0.21 | $0.07 | $0.18 | 172,139,356,528 |
2003 | $0.09 | $0.21 | $0.07 | $0.18 | 245,556,573,053 |
2002 | $0.51 | $0.55 | $0.05 | $0.09 | 319,484,932,574 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.