NVDA - NVIDIA CORP
199.88
-2.180 -1.091%
Share volume: 106,945,383
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$202.06
-2.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $202.13 | $202.13 | $202.75 | $202.75 | $199.00 | $199.00 | $199.88 | $199.88 | 106,945,383 | $106,945,383.00 |
| 04-20-2026 | $199.98 | $199.98 | $202.17 | $202.17 | $197.84 | $197.84 | $202.06 | $202.06 | 119,381,388 | $119,381,388.00 |
| 04-17-2026 | $199.90 | $199.90 | $201.70 | $201.70 | $199.27 | $199.27 | $201.68 | $201.68 | 160,324,416 | $160,324,416.00 |
| 04-16-2026 | $197.43 | $197.43 | $199.85 | $199.85 | $195.81 | $195.81 | $198.35 | $198.35 | 134,012,859 | $134,012,859.00 |
| 04-15-2026 | $196.54 | $196.54 | $200.40 | $200.40 | $195.74 | $195.74 | $198.87 | $198.87 | 185,338,388 | $185,338,388.00 |
| 04-14-2026 | $190.84 | $190.84 | $196.51 | $196.51 | $190.77 | $190.77 | $196.51 | $196.51 | 161,307,010 | $161,307,010.00 |
| 04-13-2026 | $186.03 | $186.03 | $189.66 | $189.66 | $185.74 | $185.74 | $189.31 | $189.31 | 133,648,180 | $133,648,180.00 |
| 04-10-2026 | $184.31 | $184.31 | $190.00 | $190.00 | $184.30 | $184.30 | $188.63 | $188.63 | 160,459,524 | $160,459,524.00 |
| 04-09-2026 | $181.84 | $181.84 | $184.08 | $184.08 | $180.62 | $180.62 | $183.91 | $183.91 | 116,428,523 | $116,428,523.00 |
| 04-08-2026 | $184.50 | $184.50 | $185.26 | $185.26 | $180.30 | $180.30 | $182.08 | $182.08 | 147,732,686 | $147,732,686.00 |