NVDA - NVIDIA CORP
213.17
-3.440 -1.614%
Share volume: 178,849,156
Last Updated: 04-28-2026
Electronic Equipment/Electronic Components & Accessories:
0.46%
PREVIOUS CLOSE
CHG
CHG%
$216.61
-3.44
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $209.49 | $209.49 | $214.73 | $214.73 | $208.20 | $208.20 | $213.17 | $213.17 | 178,849,156 | $178,849,156.00 |
| 04-27-2026 | $209.65 | $209.65 | $216.83 | $216.83 | $207.38 | $207.38 | $216.61 | $216.61 | 187,172,421 | $187,172,421.00 |
| 04-24-2026 | $199.96 | $199.96 | $210.95 | $210.95 | $199.81 | $199.81 | $208.27 | $208.27 | 214,134,441 | $214,134,441.00 |
| 04-23-2026 | $202.46 | $202.46 | $203.83 | $203.83 | $197.22 | $197.22 | $199.64 | $199.64 | 113,561,830 | $113,561,830.00 |
| 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 |