NVDA - NVIDIA CORP
$213.9
1.73 0.809%
Share volume: 95,442,292
Last Updated: 09-16-2026
Electronic Equipment/Electronic Components & Accessories:0.72%
Previous close$212.17
Chg1.73
Chg%0.82%
-------
$199.09$210.19$221.28$232.38
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $214.14 | $214.14 | $216.76 | $216.76 | $212.5 | $212.5 | $213.9 | $213.9 | 95,442,292 | 95,442,292 |
| 09-15-2026 | $213.38 | $213.38 | $213.94 | $213.94 | $211.16 | $211.16 | $212.17 | $212.17 | 88,059,658 | 88,059,658 |
| 09-14-2026 | $211.24 | $211.24 | $212.77 | $212.77 | $208.93 | $208.93 | $210.96 | $210.96 | 132,267,244 | 132,267,244 |
| 09-11-2026 | $221.24 | $221.24 | $222 | $222 | $218.15 | $218.15 | $218.29 | $218.29 | 89,060,140 | 89,060,140 |
| 09-10-2026 | $220.53 | $220.53 | $220.99 | $220.99 | $217.2 | $217.2 | $218.36 | $218.36 | 105,768,001 | 105,768,001 |
| 09-09-2026 | $225.28 | $225.02 | $226.18 | $225.93 | $223.46 | $223.21 | $223.67 | $223.42 | 82,955,478 | 82,955,478 |
| 09-08-2026 | $233.11 | $232.85 | $233.71 | $233.45 | $224.85 | $224.6 | $225.73 | $225.48 | 122,965,555 | 122,965,555 |
| 09-04-2026 | $231.09 | $231.09 | $234.76 | $234.76 | $229.63 | $229.63 | $230.36 | $230.36 | 135,352,420 | 131,931,751 |
| 09-03-2026 | $226.02 | $226.02 | $230.4 | $230.4 | $224.75 | $224.75 | $228.45 | $228.45 | 134,681,610 | 134,681,610 |
Page 1 of 1 · 9 days