NVDA - NVIDIA CORP
198.45
-1.120 -0.564%
Share volume: 128,646,996
Last Updated: 05-01-2026
Electronic Equipment/Electronic Components & Accessories:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$199.57
-1.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $201.28 | $201.28 | $203.00 | $203.00 | $197.12 | $197.12 | $198.45 | $198.45 | 128,646,996 | $126,831,473.00 |
| 04-30-2026 | $209.93 | $209.93 | $210.30 | $210.30 | $198.70 | $198.70 | $199.57 | $199.57 | 225,239,156 | $225,239,156.00 |
| 04-29-2026 | $212.70 | $212.70 | $212.72 | $212.72 | $207.58 | $207.58 | $209.25 | $209.25 | 123,711,821 | $123,711,821.00 |
| 04-28-2026 | $209.49 | $209.49 | $214.73 | $214.73 | $208.20 | $208.20 | $213.17 | $213.17 | 180,275,363 | $180,275,363.00 |
| 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 |