Get the Stockscreener App
211.82
1.47%
-3.035
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 May 27, 2026, is $211.82.
- 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 1,378% to $211.82 now.
- The 52-week high stock price for NVDA is $236.54, representing a 11.67% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for NVDA is $132.92, indicating a -37.25% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $214.2 | $208.8 | $5.37 | 99,308,763.0 | -1.45% |
| May 26, 2026 | $218.2 | $212.0 | $6.18 | 182,802,332.0 | -0.22% |
| May 22, 2026 | $221.0 | $214.8 | $6.21 | 167,032,906.0 | -1.90% |
| May 21, 2026 | $227.4 | $217.9 | $9.47 | 200,851,553.0 | -1.77% |
| May 20, 2026 | $226.1 | $220.5 | $5.63 | 171,410,486.0 | +1.30% |
| May 19, 2026 | $224.5 | $217.9 | $6.57 | 139,793,229.0 | -0.77% |
| May 18, 2026 | $230.0 | $218.4 | $11.63 | 144,999,501.0 | -1.33% |
| May 15, 2026 | $231.5 | $224.2 | $7.26 | 177,426,976.0 | -4.42% |
| May 14, 2026 | $236.5 | $229.3 | $7.24 | 178,532,934.0 | +4.39% |
| May 13, 2026 | $227.8 | $221.6 | $6.27 | 148,759,408.0 | +2.29% |
| May 12, 2026 | $223.8 | $214.9 | $8.83 | 158,393,798.0 | +0.61% |
| May 11, 2026 | $222.3 | $213.9 | $8.41 | 157,127,415.0 | +1.97% |
| May 08, 2026 | $217.8 | $212.9 | $4.91 | 134,786,719.0 | +1.75% |
| May 07, 2026 | $214.2 | $206.5 | $7.70 | 166,719,025.0 | +1.77% |
| May 06, 2026 | $208.3 | $198.6 | $9.65 | 186,261,748.0 | +5.77% |
| May 05, 2026 | $200.2 | $196.0 | $4.21 | 109,982,639.0 | -1.00% |
| May 04, 2026 | $201.7 | $194.7 | $6.99 | 124,188,493.0 | +0.02% |
| May 01, 2026 | $203.0 | $197.1 | $5.88 | 127,812,358.0 | -0.56% |
| Apr 30, 2026 | $210.3 | $198.7 | $11.60 | 223,775,111.0 | -4.63% |
| Apr 29, 2026 | $212.7 | $207.6 | $5.14 | 120,926,284.0 | -1.84% |
| Apr 28, 2026 | $214.7 | $208.2 | $6.53 | 179,484,693.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $236.5 | $194.7 | $41.80 | 2,776,190,283.0 | +6.10% |
| 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% |
2.30%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):