NVDA - NVIDIA CORP
182.65
4.830 2.644%
Share volume: 174,638,032
Last Updated: 03-09-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$177.82
4.83
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $176.83 | $176.83 | $182.91 | $182.91 | $175.56 | $175.56 | $182.65 | $182.65 | 174,638,032 | $174,638,032.00 |
| 03-06-2026 | $179.84 | $179.84 | $182.76 | $182.76 | $176.82 | $176.82 | $177.82 | $177.82 | 189,021,949 | $189,021,949.00 |
| 03-05-2026 | $181.17 | $181.17 | $184.06 | $184.06 | $177.88 | $177.88 | $183.34 | $183.34 | 198,779,729 | $198,779,729.00 |
| 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 |