NVDA - NVIDIA CORP
167.52
-3.720 -2.221%
Share volume: 196,212,684
Last Updated: 03-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$171.24
-3.72
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $170.00 | $170.00 | $170.97 | $170.97 | $167.01 | $167.01 | $167.52 | $167.52 | 196,212,684 | $194,417,011.00 |
| 03-26-2026 | $176.07 | $176.07 | $176.51 | $176.51 | $171.14 | $171.14 | $171.24 | $171.24 | 186,152,232 | $186,152,232.00 |
| 03-25-2026 | $177.10 | $177.10 | $181.22 | $181.22 | $176.85 | $176.85 | $178.68 | $178.68 | 162,602,054 | $162,602,054.00 |
| 03-24-2026 | $174.83 | $174.83 | $176.22 | $176.22 | $173.98 | $173.98 | $175.20 | $175.20 | 147,667,844 | $147,667,844.00 |
| 03-23-2026 | $177.26 | $177.26 | $178.37 | $178.37 | $174.76 | $174.76 | $175.64 | $175.64 | 182,836,294 | $182,836,294.00 |
| 03-20-2026 | $178.00 | $178.00 | $178.26 | $178.26 | $171.72 | $171.72 | $172.70 | $172.70 | 241,323,528 | $241,323,528.00 |
| 03-19-2026 | $178.01 | $178.01 | $179.98 | $179.98 | $175.79 | $175.79 | $178.56 | $178.56 | 170,968,527 | $170,968,527.00 |
| 03-18-2026 | $182.48 | $182.48 | $183.38 | $183.38 | $180.33 | $180.33 | $180.40 | $180.40 | 156,683,136 | $156,683,136.00 |
| 03-17-2026 | $185.06 | $185.06 | $185.40 | $185.40 | $181.68 | $181.68 | $181.93 | $181.93 | 182,497,757 | $182,497,757.00 |
| 03-16-2026 | $182.97 | $182.97 | $188.88 | $188.88 | $181.41 | $181.41 | $183.22 | $183.22 | 217,307,380 | $217,307,380.00 |