NVDA - NVIDIA CORP
199.64
-2.860 -1.433%
Share volume: 112,260,894
Last Updated: 04-23-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$202.50
-2.86
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $202.46 | $202.46 | $203.83 | $203.83 | $197.22 | $197.22 | $199.64 | $199.64 | 112,260,894 | $112,260,894.00 |
| 04-22-2026 | $200.99 | $200.99 | $202.50 | $202.50 | $199.00 | $199.00 | $202.50 | $202.50 | 107,501,042 | $107,501,042.00 |
| 04-21-2026 | $202.13 | $202.13 | $202.75 | $202.75 | $199.00 | $199.00 | $199.88 | $199.88 | 107,945,302 | $107,945,302.00 |
| 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 |