The closing price for NVIDIA (NVDA) since May 7, 2026 is $225.83, yesterday. It is up 8.4% in that time. The latest price is $236.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 18:30 | $235.53 | $236.54 | $235.12 | $236.28 | 488,570 |
May 14 2026 17:30 | $234.11 | $234.98 | $233.75 | $234.03 | 571,558 |
May 14 2026 16:30 | $234.76 | $235.91 | $234.46 | $234.76 | 531,134 |
May 14 2026 15:30 | $235.01 | $236.46 | $234.71 | $235.13 | 1,312,124 |
May 14 2026 14:30 | $233.03 | $236.04 | $232.87 | $234.50 | 1,758,752 |
May 14 2026 13:30 | $229.76 | $233.23 | $229.38 | $231.16 | 1,931,278 |
May 13 2026 19:30 | $226.80 | $226.81 | $225.08 | $225.86 | 1,010,810 |
May 13 2026 18:30 | $226.95 | $227.20 | $226.32 | $226.89 | 452,432 |
May 13 2026 17:30 | $226.97 | $227.03 | $225.42 | $226.63 | 495,816 |
May 13 2026 16:30 | $227.31 | $227.65 | $226.67 | $226.92 | 300,282 |
May 13 2026 15:30 | $226.20 | $227.35 | $225.71 | $227.04 | 542,930 |
May 13 2026 14:30 | $224.44 | $227.31 | $223.70 | $227.13 | 867,058 |
May 13 2026 13:30 | $224.91 | $227.14 | $221.60 | $223.32 | 1,482,220 |
May 12 2026 19:30 | $220.76 | $221.73 | $220.15 | $220.85 | 826,797 |
May 12 2026 18:30 | $218.96 | $220.47 | $218.90 | $220.37 | 643,216 |
May 12 2026 17:30 | $217.72 | $218.82 | $217.70 | $218.03 | 536,012 |
May 12 2026 16:30 | $217.55 | $217.83 | $215.55 | $216.40 | 706,054 |
May 12 2026 15:30 | $215.45 | $218.08 | $215.17 | $217.54 | 1,032,096 |
May 12 2026 14:30 | $218.93 | $219.10 | $217.07 | $217.94 | 885,106 |
May 12 2026 13:30 | $218.54 | $223.74 | $217.03 | $221.01 | 1,640,260 |
May 11 2026 19:30 | $219.12 | $219.59 | $218.92 | $219.45 | 881,900 |
May 11 2026 18:30 | $221.41 | $221.56 | $219.90 | $220.27 | 591,804 |
May 11 2026 17:30 | $220.73 | $221.27 | $220.37 | $220.81 | 271,434 |
May 11 2026 16:30 | $221.98 | $222.08 | $220.30 | $220.42 | 599,890 |
May 11 2026 15:30 | $221.99 | $222.11 | $220.98 | $221.58 | 912,222 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.