Get the Stockscreener App
225.30
0.54%
1.21
Pre-market:
225.96
0.66
+0.29%
Overview
News
Price History
Option Chain
Financials
Why NVDA Down?
Discussions
Forecast
Stock Split
Dividend History
Nvidia Corp Stock (NVDA) Price History
The historical daily chart and data for Nvidia Corp stock (NVDA), adjusted for splits and dividends, show that the latest closing stock price as of August 13, 2026, is $225.30.
- Nvidia Corp all-time high stock price is $1,255.87, occurred on June 06, 2024.
- The lowest Nvidia Corp stock price recorded was $14.33 on September 12, 2016. Since then, Nvidia Corp's stock price has risen over 1,472% to $225.30 now.
- The 52-week high stock price for NVDA is $236.54, representing a 4.99% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for NVDA is $164.07, indicating a -27.18% decrease from the current share price, occurred on September 05, 2025.
- The closing price of Nvidia Corp (NVDA) stock in the beginning of 2025 was $301.16. The stock closed the year at $146.14, a loss of over -51.47% for the year.
The table below shows more information about NVDA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 13, 2026 | $227.2 | $223.7 | $3.52 | 98,244,666.0 | +0.54% |
| Aug 12, 2026 | $225.1 | $220.2 | $4.90 | 106,187,147.0 | +3.03% |
| Aug 11, 2026 | $222.2 | $216.2 | $6.00 | 100,742,027.0 | -0.02% |
| Aug 10, 2026 | $224.1 | $216.8 | $7.37 | 114,917,479.0 | -2.86% |
| Aug 07, 2026 | $224.8 | $220.7 | $4.10 | 105,191,190.0 | +2.27% |
| Aug 06, 2026 | $223.6 | $217.0 | $6.63 | 113,882,406.0 | -0.10% |
| Aug 05, 2026 | $222.2 | $216.4 | $5.82 | 155,532,706.0 | +3.43% |
| Aug 04, 2026 | $213.1 | $209.1 | $4.01 | 130,942,061.0 | +2.56% |
| Aug 03, 2026 | $208.7 | $196.8 | $11.89 | 128,339,556.0 | +2.90% |
| Jul 31, 2026 | $202.0 | $194.9 | $7.05 | 109,057,307.0 | +2.96% |
| Jul 30, 2026 | $197.2 | $191.5 | $5.73 | 127,766,394.0 | +2.65% |
| Jul 29, 2026 | $197.1 | $190.0 | $7.06 | 145,866,622.0 | -3.55% |
| Jul 28, 2026 | $198.7 | $192.7 | $5.96 | 133,038,643.0 | +0.25% |
| Jul 27, 2026 | $208.8 | $195.4 | $13.31 | 153,373,918.0 | -4.99% |
| Jul 24, 2026 | $211.9 | $204.8 | $7.10 | 114,420,000.0 | -0.92% |
| Jul 23, 2026 | $210.9 | $206.0 | $4.91 | 110,089,241.0 | -1.56% |
| Jul 22, 2026 | $214.4 | $204.9 | $9.44 | 136,054,431.0 | +2.30% |
| Jul 21, 2026 | $208.7 | $204.0 | $4.64 | 108,232,420.0 | +1.97% |
| Jul 20, 2026 | $207.7 | $202.3 | $5.46 | 88,347,515.0 | +0.23% |
| Jul 17, 2026 | $206.6 | $198.0 | $8.68 | 143,835,185.0 | -2.21% |
| Jul 16, 2026 | $211.1 | $205.8 | $5.24 | 122,360,281.0 | -2.40% |
| Jul 15, 2026 | $213.8 | $206.0 | $7.77 | 124,067,356.0 | +0.33% |
Nvidia Corp Stock (NVDA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nvidia Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nvidia Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nvidia Corp Stock (NVDA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $227.2 | $196.8 | $30.38 | 1,152,223,904.0 | +12.20% |
| Jul, 2026 | $214.4 | $190.0 | $24.38 | 2,796,921,352.0 | +0.36% |
| Jun, 2026 | $232.3 | $189.8 | $42.48 | 3,393,116,778.0 | -5.23% |
| May, 2026 | $236.5 | $194.7 | $41.80 | 3,266,616,518.0 | +5.80% |
| Apr, 2026 | $216.8 | $171.4 | $45.45 | 3,091,314,230.0 | +14.43% |
| Mar, 2026 | $188.9 | $164.3 | $24.61 | 3,992,933,880.0 | -1.57% |
| Feb, 2026 | $198.7 | $171.0 | $27.69 | 3,688,705,311.0 | -7.29% |
| Jan, 2026 | $194.5 | $177.6 | $16.88 | 3,258,327,055.0 | +2.48% |
Nvidia Corp Stock (NVDA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $192.7 | $170.3 | $22.38 | 3,438,625,128.0 | +5.95% |
| Nov, 2025 | $211.3 | $169.6 | $41.78 | 4,115,825,073.0 | -12.59% |
| Oct, 2025 | $212.2 | $176.8 | $35.43 | 3,992,079,408.0 | +8.53% |
| Sep, 2025 | $187.3 | $164.1 | $23.28 | 3,862,148,059.0 | +7.12% |
| Aug, 2025 | $184.5 | $168.8 | $15.68 | 3,572,178,179.0 | -2.07% |
| Jul, 2025 | $183.3 | $151.5 | $31.81 | 3,473,816,807.0 | +12.58% |
| Jun, 2025 | $158.7 | $135.4 | $23.31 | 3,780,007,901.0 | +16.92% |
| May, 2025 | $143.5 | $110.8 | $32.67 | 4,690,834,787.0 | +24.06% |
| Apr, 2025 | $115.1 | $86.62 | $28.48 | 6,713,944,883.0 | +0.50% |
| Mar, 2025 | $123.7 | $103.7 | $20.05 | 5,690,802,066.0 | -13.24% |
| Feb, 2025 | $143.4 | $113.0 | $30.43 | 4,613,065,435.0 | +4.04% |
| Jan, 2025 | $153.1 | $116.2 | $36.88 | 5,776,423,394.0 | -10.59% |
Nvidia Corp Stock (NVDA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $146.5 | $126.9 | $19.68 | 3,767,142,920.0 | -0.55% |
| Nov, 2024 | $152.9 | $131.8 | $21.09 | 4,320,999,999.0 | +4.14% |
| Oct, 2024 | $144.4 | $115.1 | $29.28 | 5,499,696,613.0 | +9.32% |
| Sep, 2024 | $127.7 | $101.0 | $26.72 | 6,133,569,176.0 | +1.73% |
| Aug, 2024 | $131.3 | $90.69 | $40.57 | 7,907,536,285.0 | +2.01% |
| Jul, 2024 | $136.2 | $102.5 | $33.61 | 6,249,088,658.0 | -5.28% |
| Jun, 2024 | $140.8 | $112.0 | $28.76 | 7,185,026,116.0 | +12.69% |
| May, 2024 | $115.8 | $81.25 | $34.56 | 9,436,483,510.0 | +26.89% |
| Apr, 2024 | $92.23 | $75.61 | $16.62 | 9,957,508,960.0 | -4.38% |
| Mar, 2024 | $97.40 | $79.44 | $17.96 | 12,008,611,370.0 | +14.21% |
| Feb, 2024 | $82.39 | $61.65 | $20.74 | 10,964,590,500.0 | +28.58% |
| Jan, 2024 | $63.49 | $47.32 | $16.17 | 9,613,172,280.0 | +24.24% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):