Nvidia NVDA
Stock · NasdaqGS · USD
216.00 USD
▲ +5.04 (+2.39%) today
Key statistics
- Previous close
- 210.96
- Open
- 213.40
- Day range
- 212.61 – 217.75
- 52-week range
- 165.17 – 239.24 closing prices
- Change over 1 year
- +10.17%
Price chart
- Low
- 165.17
- High
- 239.24
- Start
- 191.49
- End
- 210.96
Show chart data as a table
| Date | Price |
|---|---|
| 2025-10-27 | 191.49 |
| 2025-10-29 | 207.04 |
| 2025-10-31 | 202.49 |
| 2025-11-04 | 198.69 |
| 2025-11-06 | 188.08 |
| 2025-11-10 | 199.05 |
| 2025-11-13 | 186.86 |
| 2025-11-17 | 186.60 |
| 2025-11-19 | 186.52 |
| 2025-11-21 | 178.88 |
| 2025-11-25 | 177.82 |
| 2025-11-28 | 177.00 |
| 2025-12-02 | 181.46 |
| 2025-12-04 | 183.38 |
| 2025-12-08 | 185.55 |
| 2025-12-10 | 183.78 |
| 2025-12-12 | 175.02 |
| 2025-12-16 | 177.72 |
| 2025-12-19 | 180.99 |
| 2025-12-23 | 189.21 |
| 2025-12-26 | 190.53 |
| 2025-12-30 | 187.54 |
| 2026-01-02 | 188.85 |
| 2026-01-06 | 187.24 |
| 2026-01-08 | 185.04 |
| 2026-01-12 | 184.94 |
| 2026-01-14 | 183.14 |
| 2026-01-16 | 186.23 |
| 2026-01-21 | 183.32 |
| 2026-01-23 | 187.67 |
| 2026-01-28 | 191.52 |
| 2026-01-30 | 191.13 |
| 2026-02-03 | 180.34 |
| 2026-02-05 | 171.88 |
| 2026-02-09 | 190.04 |
| 2026-02-11 | 190.05 |
| 2026-02-13 | 182.81 |
| 2026-02-18 | 187.98 |
| 2026-02-20 | 189.82 |
| 2026-02-24 | 192.85 |
| 2026-02-26 | 184.89 |
| 2026-03-02 | 182.48 |
| 2026-03-05 | 183.34 |
| 2026-03-09 | 182.65 |
| 2026-03-11 | 186.03 |
| 2026-03-13 | 180.25 |
| 2026-03-17 | 181.93 |
| 2026-03-19 | 178.56 |
| 2026-03-23 | 175.64 |
| 2026-03-25 | 178.68 |
| 2026-03-27 | 167.52 |
| 2026-03-31 | 174.40 |
| 2026-04-02 | 177.39 |
| 2026-04-07 | 178.10 |
| 2026-04-10 | 188.63 |
| 2026-04-14 | 196.51 |
| 2026-04-16 | 198.35 |
| 2026-04-20 | 202.06 |
| 2026-04-22 | 202.50 |
| 2026-04-24 | 208.27 |
| 2026-04-29 | 209.25 |
| 2026-05-01 | 198.45 |
| 2026-05-05 | 196.50 |
| 2026-05-07 | 211.50 |
| 2026-05-11 | 219.44 |
| 2026-05-13 | 225.83 |
| 2026-05-18 | 222.32 |
| 2026-05-20 | 223.47 |
| 2026-05-22 | 215.33 |
| 2026-05-27 | 212.60 |
| 2026-05-29 | 211.14 |
| 2026-06-02 | 222.82 |
| 2026-06-04 | 218.66 |
| 2026-06-08 | 208.64 |
| 2026-06-10 | 200.42 |
| 2026-06-12 | 205.19 |
| 2026-06-16 | 207.41 |
| 2026-06-18 | 210.69 |
| 2026-06-24 | 199.00 |
| 2026-06-26 | 192.53 |
| 2026-06-30 | 200.09 |
| 2026-07-02 | 194.83 |
| 2026-07-07 | 196.93 |
| 2026-07-09 | 202.78 |
| 2026-07-13 | 203.53 |
| 2026-07-15 | 212.50 |
| 2026-07-17 | 202.81 |
| 2026-07-21 | 207.29 |
| 2026-07-23 | 208.76 |
| 2026-07-27 | 196.51 |
| 2026-07-30 | 195.04 |
| 2026-08-03 | 206.64 |
| 2026-08-05 | 219.22 |
| 2026-08-07 | 223.96 |
| 2026-08-11 | 217.50 |
| 2026-08-13 | 225.30 |
| 2026-08-17 | 225.01 |
| 2026-08-19 | 217.56 |
| 2026-08-21 | 214.72 |
| 2026-08-25 | 213.05 |
| 2026-08-27 | 227.98 |
| 2026-08-31 | 220.78 |
| 2026-09-03 | 228.45 |
| 2026-09-08 | 225.73 |
| 2026-09-10 | 218.36 |
| 2026-09-14 | 210.96 |
| 2026-09-16 | 213.90 |
| 2026-09-18 | 222.27 |
| 2026-09-22 | 228.87 |
| 2026-09-24 | 224.58 |
| 2026-09-28 | 228.86 |
| 2026-09-30 | 228.38 |
| 2026-10-02 | 233.95 |
| 2026-10-06 | 239.24 |
| 2026-10-09 | 229.28 |
| 2026-10-13 | 228.52 |
| 2026-10-15 | 217.23 |
| 2026-10-19 | 217.09 |
| 2026-10-21 | 221.97 |
| 2026-10-23 | 210.96 |
Latest Agyata stories on Nvidia
No recent Agyata stories mention Nvidia yet.
Back to United States markets. Delayed data, informational only, not investment advice. Prices come from a third-party provider and may contain errors. The 52-week range is taken from daily closing prices.