NVDA - NVIDIA Corp
183.34
0.300 0.164%
Share volume: 196,795,589
Last Updated: 03-05-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$183.04
0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $181.17 | $181.17 | $184.06 | $184.06 | $177.88 | $177.88 | $183.34 | $183.34 | 196,795,589 | $196,795,589.00 |
| 03-04-2026 | $180.44 | $180.44 | $184.70 | $184.70 | $180.06 | $180.06 | $183.04 | $183.04 | 177,731,198 | $177,731,198.00 |
| 03-03-2026 | $178.49 | $178.49 | $180.90 | $180.90 | $176.92 | $176.92 | $180.05 | $180.05 | 178,099,430 | $178,099,430.00 |
| 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 |