NVDA - NVIDIA CORP
215.2
3.700 1.719%
Share volume: 136,421,361
Last Updated: 05-08-2026
Electronic Equipment/Electronic Components & Accessories:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$211.50
3.70
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $213.03 | $213.03 | $217.80 | $217.80 | $212.89 | $212.89 | $215.20 | $215.20 | 136,421,361 | $134,307,825.00 |
| 05-07-2026 | $208.34 | $208.34 | $214.20 | $214.20 | $206.50 | $206.50 | $211.50 | $211.50 | 168,307,873 | $168,307,873.00 |
| 05-06-2026 | $199.89 | $199.89 | $208.27 | $208.27 | $198.61 | $198.61 | $207.83 | $207.83 | 188,362,812 | $188,362,812.00 |
| 05-05-2026 | $199.30 | $199.30 | $200.24 | $200.24 | $196.03 | $196.03 | $196.50 | $196.50 | 113,406,620 | $113,406,620.00 |
| 05-04-2026 | $199.50 | $199.50 | $201.73 | $201.73 | $194.74 | $194.74 | $198.48 | $198.48 | 125,368,092 | $125,368,092.00 |
| 05-01-2026 | $201.28 | $201.28 | $203.00 | $203.00 | $197.12 | $197.12 | $198.45 | $198.45 | 128,646,996 | $128,646,996.00 |
| 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 |