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 6 months
- -2.61%
Price chart
- Low
- 190.01
- High
- 239.24
- Start
- 216.61
- End
- 210.96
Show chart data as a table
| Date | Price |
|---|---|
| 2026-04-27 | 216.61 |
| 2026-04-28 | 213.17 |
| 2026-04-29 | 209.25 |
| 2026-04-30 | 199.57 |
| 2026-05-01 | 198.45 |
| 2026-05-04 | 198.48 |
| 2026-05-05 | 196.50 |
| 2026-05-06 | 207.83 |
| 2026-05-07 | 211.50 |
| 2026-05-08 | 215.20 |
| 2026-05-12 | 220.78 |
| 2026-05-13 | 225.83 |
| 2026-05-14 | 235.74 |
| 2026-05-15 | 225.32 |
| 2026-05-18 | 222.32 |
| 2026-05-19 | 220.61 |
| 2026-05-20 | 223.47 |
| 2026-05-21 | 219.51 |
| 2026-05-22 | 215.33 |
| 2026-05-26 | 214.86 |
| 2026-05-27 | 212.60 |
| 2026-05-28 | 214.25 |
| 2026-05-29 | 211.14 |
| 2026-06-01 | 224.36 |
| 2026-06-02 | 222.82 |
| 2026-06-03 | 214.75 |
| 2026-06-04 | 218.66 |
| 2026-06-05 | 205.10 |
| 2026-06-08 | 208.64 |
| 2026-06-09 | 208.19 |
| 2026-06-11 | 204.87 |
| 2026-06-12 | 205.19 |
| 2026-06-15 | 212.45 |
| 2026-06-16 | 207.41 |
| 2026-06-17 | 204.65 |
| 2026-06-18 | 210.69 |
| 2026-06-22 | 208.65 |
| 2026-06-23 | 200.04 |
| 2026-06-24 | 199.00 |
| 2026-06-25 | 195.74 |
| 2026-06-26 | 192.53 |
| 2026-06-29 | 194.97 |
| 2026-06-30 | 200.09 |
| 2026-07-01 | 197.58 |
| 2026-07-02 | 194.83 |
| 2026-07-06 | 195.55 |
| 2026-07-07 | 196.93 |
| 2026-07-08 | 204.12 |
| 2026-07-09 | 202.78 |
| 2026-07-10 | 210.96 |
| 2026-07-14 | 211.80 |
| 2026-07-15 | 212.50 |
| 2026-07-16 | 207.40 |
| 2026-07-17 | 202.81 |
| 2026-07-20 | 203.28 |
| 2026-07-21 | 207.29 |
| 2026-07-22 | 212.06 |
| 2026-07-23 | 208.76 |
| 2026-07-24 | 206.84 |
| 2026-07-27 | 196.51 |
| 2026-07-28 | 197.01 |
| 2026-07-29 | 190.01 |
| 2026-07-30 | 195.04 |
| 2026-07-31 | 200.75 |
| 2026-08-03 | 206.64 |
| 2026-08-04 | 211.94 |
| 2026-08-05 | 219.22 |
| 2026-08-06 | 218.99 |
| 2026-08-07 | 223.96 |
| 2026-08-10 | 217.55 |
| 2026-08-12 | 224.09 |
| 2026-08-13 | 225.30 |
| 2026-08-14 | 225.16 |
| 2026-08-17 | 225.01 |
| 2026-08-18 | 219.74 |
| 2026-08-19 | 217.56 |
| 2026-08-20 | 216.85 |
| 2026-08-21 | 214.72 |
| 2026-08-24 | 208.48 |
| 2026-08-25 | 213.05 |
| 2026-08-26 | 209.66 |
| 2026-08-27 | 227.98 |
| 2026-08-28 | 217.55 |
| 2026-08-31 | 220.78 |
| 2026-09-01 | 217.44 |
| 2026-09-02 | 224.41 |
| 2026-09-03 | 228.45 |
| 2026-09-04 | 230.36 |
| 2026-09-08 | 225.73 |
| 2026-09-09 | 223.67 |
| 2026-09-11 | 218.29 |
| 2026-09-14 | 210.96 |
| 2026-09-15 | 212.17 |
| 2026-09-16 | 213.90 |
| 2026-09-17 | 219.34 |
| 2026-09-18 | 222.27 |
| 2026-09-21 | 227.38 |
| 2026-09-22 | 228.87 |
| 2026-09-23 | 225.51 |
| 2026-09-24 | 224.58 |
| 2026-09-25 | 225.07 |
| 2026-09-28 | 228.86 |
| 2026-09-29 | 227.21 |
| 2026-09-30 | 228.38 |
| 2026-10-01 | 230.86 |
| 2026-10-02 | 233.95 |
| 2026-10-05 | 238.90 |
| 2026-10-06 | 239.24 |
| 2026-10-07 | 237.47 |
| 2026-10-08 | 230.48 |
| 2026-10-12 | 226.32 |
| 2026-10-13 | 228.52 |
| 2026-10-14 | 221.30 |
| 2026-10-15 | 217.23 |
| 2026-10-16 | 214.13 |
| 2026-10-19 | 217.09 |
| 2026-10-20 | 216.47 |
| 2026-10-21 | 221.97 |
| 2026-10-22 | 212.21 |
| 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.