The low price for NVIDIA (NVDA) in August 2026 was $215.97, on August 31. It was up 11.7% for the month. The latest price is $226.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $218.63 | $221.05 | $215.97 | $220.53 | 124,702,703 |
August 28 2026 | $227.11 | $229.00 | $216.57 | $217.31 | 195,116,406 |
August 27 2026 | $222.61 | $230.21 | $220.65 | $227.73 | 298,909,781 |
August 26 2026 | $212.40 | $213.36 | $209.00 | $209.43 | 179,900,000 |
August 25 2026 | $210.79 | $214.49 | $209.88 | $212.81 | 122,309,000 |
August 24 2026 | $215.29 | $215.35 | $207.02 | $208.25 | 135,187,297 |
August 21 2026 | $218.18 | $218.50 | $214.26 | $214.48 | 98,869,297 |
August 20 2026 | $218.12 | $219.61 | $215.42 | $216.61 | 92,457,039 |
August 19 2026 | $221.42 | $222.62 | $216.52 | $217.32 | 96,797,312 |
August 18 2026 | $220.20 | $221.39 | $218.45 | $219.49 | 103,128,203 |
August 17 2026 | $225.73 | $227.67 | $224.61 | $224.76 | 93,678,688 |
August 14 2026 | $226.51 | $227.24 | $224.25 | $224.91 | 75,680,875 |
August 13 2026 | $224.80 | $226.98 | $223.46 | $225.05 | 98,867,234 |
August 12 2026 | $220.79 | $224.85 | $219.95 | $223.84 | 108,783,602 |
August 11 2026 | $221.92 | $221.95 | $215.96 | $217.26 | 101,273,102 |
August 10 2026 | $223.15 | $223.89 | $216.53 | $217.31 | 115,846,602 |
August 07 2026 | $221.29 | $224.51 | $220.41 | $223.71 | 105,669,398 |
August 06 2026 | $221.28 | $223.38 | $216.76 | $218.75 | 113,940,602 |
August 05 2026 | $216.62 | $221.97 | $216.16 | $218.98 | 158,187,391 |
August 04 2026 | $211.06 | $212.82 | $208.82 | $211.70 | 134,922,000 |
August 03 2026 | $197.47 | $208.51 | $196.63 | $206.41 | 128,406,898 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.