NVDA - NVIDIA CORP
220.78
1.340 0.607%
Share volume: 158,198,392
Last Updated: 05-12-2026
Electronic Equipment/Electronic Components & Accessories:
1.42%
PREVIOUS CLOSE
CHG
CHG%
$219.44
1.34
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $218.55 | $218.55 | $223.75 | $223.75 | $214.92 | $214.92 | $220.78 | $220.78 | 158,198,392 | $158,198,392.00 |
| 05-11-2026 | $214.04 | $214.04 | $222.30 | $222.30 | $213.89 | $213.89 | $219.44 | $219.44 | 160,685,774 | $160,685,774.00 |
| 05-08-2026 | $213.03 | $213.03 | $217.80 | $217.80 | $212.89 | $212.89 | $215.20 | $215.20 | 136,421,361 | $136,421,361.00 |
| 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 |