NVDA - NVIDIA CORP
180.05
-2.430 -1.350%
Share volume: 176,482,089
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$182.48
-2.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $178.49 | $178.49 | $180.90 | $180.90 | $176.92 | $176.92 | $180.05 | $180.05 | 176,482,089 | $176,482,089.00 |
| 03-02-2026 | $175.01 | $175.01 | $183.46 | $183.46 | $174.64 | $174.64 | $182.48 | $182.48 | 209,095,331 | $209,095,331.00 |
| 02-27-2026 | $181.25 | $181.25 | $182.59 | $182.59 | $176.38 | $176.38 | $177.19 | $177.19 | 311,636,494 | $311,636,494.00 |
| 02-26-2026 | $194.27 | $194.27 | $194.29 | $194.29 | $184.32 | $184.32 | $184.89 | $184.89 | 360,807,907 | $360,807,907.00 |
| 02-25-2026 | $194.45 | $194.45 | $197.63 | $197.63 | $193.79 | $193.79 | $195.56 | $195.56 | 250,637,102 | $250,637,102.00 |
| 02-24-2026 | $191.49 | $191.49 | $193.77 | $193.77 | $187.40 | $187.40 | $192.85 | $192.85 | 175,123,602 | $175,123,602.00 |
| 02-23-2026 | $191.40 | $191.40 | $193.95 | $193.95 | $189.58 | $189.58 | $191.55 | $191.55 | 171,584,839 | $171,584,839.00 |
| 02-20-2026 | $186.57 | $186.57 | $190.33 | $190.33 | $185.94 | $185.94 | $189.82 | $189.82 | 178,422,337 | $178,422,337.00 |
| 02-19-2026 | $187.06 | $187.06 | $188.43 | $188.43 | $185.66 | $185.66 | $187.90 | $187.90 | 126,554,526 | $126,554,526.00 |
| 02-18-2026 | $188.75 | $188.75 | $190.37 | $190.37 | $186.76 | $186.76 | $187.98 | $187.98 | 164,749,125 | $164,749,125.00 |