NVIDIA Corp (NVDA) stock
NVDANasdaqSemiconductors & Related DevicesFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 26, 2026Score 26/3033% below fair value
$204.64−9.02 (-4.22%)
Close on Oct 30, 2026Market cap $4.93TP/E 25.9Yield 0.02%
Price history
Nvidia share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$204.64
-4.22% on the day
52-week range
$164.27 – $243.37
-15.9% from the high
Change over 52 weeks
+0.9%
From $202.89 on Oct 30, 2025
Average volume
120.03M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $208.94 | $209.06 | $200.92 | $204.64 | -4.22% | 168,386,400 |
| Oct 29, 2026 | $214.36 | $215.33 | $212.08 | $213.66 | -0.80% | 77,568,070 |
| Oct 28, 2026 | $219.92 | $219.99 | $214.47 | $215.38 | -1.17% | 93,030,150 |
| Oct 27, 2026 | $218.31 | $219.19 | $215.53 | $217.94 | +0.90% | 84,799,700 |
| Oct 26, 2026 | $213.11 | $217.75 | $212.61 | $216.00 | +2.39% | 90,829,290 |
| Oct 23, 2026 | $210.99 | $213.85 | $210.18 | $210.96 | -0.59% | 80,189,770 |
| Oct 22, 2026 | $217.13 | $218.88 | $211.26 | $212.21 | -4.40% | 125,407,600 |
| Oct 21, 2026 | $220.96 | $222.19 | $217.66 | $221.97 | +2.54% | 87,085,730 |
| Oct 20, 2026 | $215.98 | $218.46 | $212.77 | $216.47 | -0.29% | 79,609,080 |
| Oct 19, 2026 | $218.10 | $219.62 | $214.70 | $217.09 | +1.38% | 98,684,720 |
| Oct 16, 2026 | $216.56 | $218.68 | $213.32 | $214.13 | -1.43% | 121,252,500 |
| Oct 15, 2026 | $215.30 | $218.47 | $212.85 | $217.23 | -1.84% | 127,087,900 |
| Oct 14, 2026 | $225.53 | $226.00 | $219.64 | $221.30 | -3.16% | 118,730,100 |
| Oct 13, 2026 | $224.34 | $228.64 | $223.06 | $228.52 | +0.97% | 84,036,940 |
| Oct 12, 2026 | $228.73 | $228.86 | $224.90 | $226.32 | -1.29% | 70,690,250 |
| Oct 9, 2026 | $233.84 | $233.92 | $229.11 | $229.28 | -0.52% | 84,645,560 |
| Oct 8, 2026 | $234.92 | $237.07 | $229.85 | $230.48 | -2.94% | 118,697,400 |
| Oct 7, 2026 | $237.69 | $239.08 | $236.38 | $237.47 | -0.74% | 81,772,400 |
| Oct 6, 2026 | $242.10 | $243.37 | $238.93 | $239.24 | +0.14% | 101,701,900 |
| Oct 5, 2026 | $236.09 | $240.10 | $235.15 | $238.90 | +2.12% | 127,171,500 |
| Oct 2, 2026 | $236.06 | $237.88 | $233.60 | $233.95 | +1.34% | 135,167,800 |
| Oct 1, 2026 | $229.98 | $232.29 | $228.16 | $230.86 | +1.09% | 98,591,410 |
| Sep 30, 2026 | $229.27 | $232.37 | $228.17 | $228.38 | +0.51% | 121,732,200 |
| Sep 29, 2026 | $230.97 | $232.82 | $227.03 | $227.21 | -0.72% | 101,494,900 |
| Sep 28, 2026 | $229.75 | $233.21 | $228.04 | $228.86 | +1.68% | 142,344,300 |
| Sep 25, 2026 | $225.13 | $226.94 | $223.13 | $225.07 | +0.22% | 89,947,710 |
| Sep 24, 2026 | $222.08 | $224.94 | $221.09 | $224.58 | -0.41% | 77,469,860 |
| Sep 23, 2026 | $228.03 | $228.95 | $224.02 | $225.51 | -1.47% | 89,547,290 |
| Sep 22, 2026 | $226.85 | $229.98 | $226.50 | $228.87 | +0.66% | 95,746,750 |
| Sep 21, 2026 | $222.94 | $228.50 | $221.56 | $227.38 | +2.30% | 109,806,100 |
| Sep 18, 2026 | $219.35 | $222.73 | $218.03 | $222.27 | +1.34% | 190,287,400 |
| Sep 17, 2026 | $218.38 | $219.91 | $217.15 | $219.34 | +2.54% | 94,191,260 |
| Sep 16, 2026 | $214.14 | $216.76 | $212.50 | $213.90 | +0.82% | 96,563,590 |
| Sep 15, 2026 | $213.38 | $213.94 | $211.16 | $212.17 | +0.57% | 88,059,660 |
| Sep 14, 2026 | $211.24 | $212.77 | $208.93 | $210.96 | -3.36% | 132,267,200 |
| Sep 11, 2026 | $221.24 | $222.00 | $218.15 | $218.29 | -0.03% | 89,060,140 |
| Sep 10, 2026 | $220.53 | $220.99 | $217.20 | $218.36 | -2.37% | 105,768,000 |
| Sep 9, 2026 | $225.28 | $226.18 | $223.46 | $223.67 | -0.91% | 82,955,480 |
| Sep 8, 2026 | $233.11 | $233.71 | $224.85 | $225.73 | -2.01% | 122,965,600 |
| Sep 4, 2026 | $231.09 | $234.76 | $229.63 | $230.36 | +0.84% | 135,352,400 |
| Sep 3, 2026 | $226.02 | $230.40 | $224.75 | $228.45 | +1.80% | 134,681,600 |
| Sep 2, 2026 | $218.79 | $227.95 | $218.48 | $224.41 | +3.21% | 157,104,700 |
| Sep 1, 2026 | $216.75 | $220.41 | $215.10 | $217.44 | -1.51% | 109,756,200 |
| Aug 31, 2026 | $218.87 | $221.30 | $216.21 | $220.78 | +1.48% | 124,702,700 |
| Aug 28, 2026 | $227.36 | $229.26 | $216.81 | $217.55 | -4.57% | 195,116,400 |
| Aug 27, 2026 | $222.86 | $230.47 | $220.90 | $227.98 | +8.74% | 298,909,800 |
| Aug 26, 2026 | $212.64 | $213.60 | $209.23 | $209.66 | -1.59% | 179,900,000 |
| Aug 25, 2026 | $211.03 | $214.73 | $210.11 | $213.05 | +2.19% | 122,309,000 |
| Aug 24, 2026 | $215.53 | $215.59 | $207.25 | $208.48 | -2.91% | 135,187,300 |
| Aug 21, 2026 | $218.42 | $218.74 | $214.50 | $214.72 | -0.98% | 98,869,300 |
| Aug 20, 2026 | $218.36 | $219.86 | $215.66 | $216.85 | -0.33% | 92,457,040 |
| Aug 19, 2026 | $221.67 | $222.87 | $216.76 | $217.56 | -0.99% | 96,797,310 |
| Aug 18, 2026 | $220.45 | $221.64 | $218.69 | $219.74 | -2.34% | 103,128,200 |
| Aug 17, 2026 | $225.98 | $227.92 | $224.86 | $225.01 | -0.07% | 93,678,690 |
| Aug 14, 2026 | $226.77 | $227.49 | $224.50 | $225.16 | -0.06% | 75,680,870 |
| Aug 13, 2026 | $225.06 | $227.23 | $223.71 | $225.30 | +0.54% | 98,867,230 |
| Aug 12, 2026 | $221.04 | $225.10 | $220.20 | $224.09 | +3.03% | 108,783,600 |
| Aug 11, 2026 | $222.17 | $222.20 | $216.20 | $217.50 | -0.02% | 101,273,100 |
| Aug 10, 2026 | $223.40 | $224.14 | $216.77 | $217.55 | -2.86% | 115,846,600 |
| Aug 7, 2026 | $221.54 | $224.76 | $220.66 | $223.96 | +2.27% | 105,669,400 |
| Aug 6, 2026 | $221.53 | $223.63 | $217.00 | $218.99 | -0.10% | 113,940,600 |
| Aug 5, 2026 | $216.86 | $222.22 | $216.40 | $219.22 | +3.43% | 158,187,400 |
| Aug 4, 2026 | $211.30 | $213.06 | $209.05 | $211.94 | +2.56% | 134,922,000 |
| Aug 3, 2026 | $197.69 | $208.74 | $196.85 | $206.64 | +2.93% | 128,406,900 |
| Jul 31, 2026 | $198.44 | $202.00 | $194.95 | $200.75 | +2.93% | 139,961,200 |
| Jul 30, 2026 | $193.45 | $197.25 | $191.52 | $195.04 | +2.65% | 129,010,200 |
| Jul 29, 2026 | $195.85 | $197.07 | $190.01 | $190.01 | -3.55% | 147,680,800 |
| Jul 28, 2026 | $195.00 | $198.70 | $192.74 | $197.01 | +0.25% | 134,111,500 |
| Jul 27, 2026 | $208.20 | $208.75 | $195.44 | $196.51 | -4.99% | 154,353,700 |
| Jul 24, 2026 | $207.45 | $211.91 | $204.81 | $206.84 | -0.92% | 114,836,800 |
| Jul 23, 2026 | $209.46 | $210.87 | $205.96 | $208.76 | -1.56% | 110,505,300 |
| Jul 22, 2026 | $205.81 | $214.39 | $204.95 | $212.06 | +2.30% | 137,645,600 |
| Jul 21, 2026 | $207.54 | $208.65 | $204.01 | $207.29 | +1.97% | 108,685,600 |
| Jul 20, 2026 | $205.87 | $207.74 | $202.28 | $203.28 | +0.23% | 88,701,540 |
| Jul 17, 2026 | $202.64 | $206.65 | $197.97 | $202.81 | -2.21% | 144,281,900 |
| Jul 16, 2026 | $210.17 | $211.08 | $205.85 | $207.40 | -2.40% | 122,986,100 |
| Jul 15, 2026 | $211.96 | $213.81 | $206.04 | $212.50 | +0.33% | 124,797,200 |
| Jul 14, 2026 | $208.20 | $212.55 | $203.80 | $211.80 | +4.06% | 124,379,600 |
| Jul 13, 2026 | $208.54 | $210.57 | $203.00 | $203.53 | -3.52% | 121,411,000 |
| Jul 10, 2026 | $202.00 | $211.00 | $201.92 | $210.96 | +4.03% | 148,421,000 |
| Jul 9, 2026 | $204.46 | $204.59 | $198.96 | $202.78 | -0.66% | 132,037,400 |
| Jul 8, 2026 | $195.18 | $205.16 | $195.06 | $204.12 | +3.65% | 147,419,100 |
| Jul 7, 2026 | $192.37 | $198.41 | $191.14 | $196.93 | +0.71% | 124,154,600 |
| Jul 6, 2026 | $194.42 | $197.55 | $193.99 | $195.55 | +0.37% | 108,999,000 |
| Jul 2, 2026 | $197.14 | $200.06 | $192.35 | $194.83 | -1.39% | 142,385,500 |
| Jul 1, 2026 | $196.20 | $199.85 | $193.45 | $197.58 | -1.25% | 146,147,600 |
| Jun 30, 2026 | $197.24 | $200.63 | $195.11 | $200.09 | +2.63% | 166,476,700 |
| Jun 29, 2026 | $193.85 | $196.18 | $189.80 | $194.97 | +1.27% | 148,835,700 |
| Jun 26, 2026 | $193.12 | $195.55 | $191.22 | $192.53 | -1.64% | 179,304,100 |
| Jun 25, 2026 | $200.08 | $200.80 | $192.13 | $195.74 | -1.64% | 150,205,600 |
| Jun 24, 2026 | $200.12 | $201.67 | $196.58 | $199.00 | -0.52% | 151,810,700 |
| Jun 23, 2026 | $202.17 | $203.77 | $200.00 | $200.04 | -4.13% | 153,496,200 |
| Jun 22, 2026 | $211.44 | $213.99 | $207.72 | $208.65 | -0.97% | 122,041,400 |
| Jun 18, 2026 | $207.33 | $211.39 | $206.50 | $210.69 | +2.95% | 241,272,000 |
| Jun 17, 2026 | $208.53 | $209.21 | $203.08 | $204.65 | -1.33% | 128,363,500 |
| Jun 16, 2026 | $211.18 | $211.49 | $207.29 | $207.41 | -2.37% | 125,694,100 |
| Jun 15, 2026 | $208.92 | $212.71 | $208.34 | $212.45 | +3.54% | 149,936,700 |
| Jun 12, 2026 | $204.86 | $207.07 | $203.44 | $205.19 | +0.16% | 112,345,300 |
| Jun 11, 2026 | $201.49 | $205.66 | $199.54 | $204.87 | +2.22% | 158,643,200 |
| Jun 10, 2026 | $204.43 | $207.22 | $199.92 | $200.42 | -3.73% | 161,746,600 |
| Jun 9, 2026 | $210.62 | $211.40 | $199.34 | $208.19 | -0.22% | 180,962,500 |
| Jun 8, 2026 | $210.18 | $210.47 | $206.00 | $208.64 | +1.73% | 138,372,800 |
| Jun 5, 2026 | $214.53 | $214.87 | $204.33 | $205.10 | -6.20% | 219,655,500 |
| Jun 4, 2026 | $213.91 | $221.60 | $210.97 | $218.66 | +1.82% | 169,022,200 |
| Jun 3, 2026 | $221.72 | $222.82 | $214.51 | $214.75 | -3.62% | 160,907,000 |
| Jun 2, 2026 | $227.18 | $232.28 | $221.35 | $222.82 | -0.69% | 193,362,900 |
| Jun 1, 2026 | $215.73 | $224.87 | $215.70 | $224.36 | +6.26% | 212,850,700 |
| May 29, 2026 | $214.58 | $217.86 | $211.13 | $211.14 | -1.45% | 289,410,600 |
| May 28, 2026 | $211.28 | $215.52 | $211.22 | $214.25 | +0.78% | 143,996,000 |
| May 27, 2026 | $214.12 | $214.15 | $208.78 | $212.60 | -1.05% | 167,601,200 |
| May 26, 2026 | $216.54 | $218.18 | $212.00 | $214.86 | -0.22% | 187,202,600 |
| May 22, 2026 | $220.90 | $221.01 | $214.80 | $215.33 | -1.90% | 169,275,700 |
| May 21, 2026 | $222.29 | $227.40 | $217.93 | $219.51 | -1.77% | 203,381,800 |
| May 20, 2026 | $223.18 | $226.13 | $220.50 | $223.47 | +1.30% | 184,201,600 |
| May 19, 2026 | $219.62 | $224.48 | $217.91 | $220.61 | -0.77% | 140,948,200 |
| May 18, 2026 | $229.87 | $230.00 | $218.37 | $222.32 | -1.33% | 146,280,900 |
| May 15, 2026 | $229.76 | $231.50 | $224.24 | $225.32 | -4.42% | 180,977,600 |
| May 14, 2026 | $229.85 | $236.54 | $229.30 | $235.74 | +4.39% | 180,782,900 |
| May 13, 2026 | $224.93 | $227.84 | $221.57 | $225.83 | +2.29% | 150,405,400 |
| May 12, 2026 | $218.55 | $223.75 | $214.92 | $220.78 | +0.61% | 159,176,600 |
| May 11, 2026 | $214.04 | $222.30 | $213.89 | $219.44 | +1.97% | 160,685,800 |
| May 8, 2026 | $213.03 | $217.80 | $212.89 | $215.20 | +1.75% | 136,421,400 |
| May 7, 2026 | $208.34 | $214.20 | $206.50 | $211.50 | +1.77% | 168,307,900 |
| May 6, 2026 | $199.89 | $208.27 | $198.61 | $207.83 | +5.77% | 188,362,800 |
| May 5, 2026 | $199.30 | $200.24 | $196.03 | $196.50 | -1.00% | 113,406,600 |
| May 4, 2026 | $199.50 | $201.73 | $194.74 | $198.48 | +0.02% | 125,368,100 |
| May 1, 2026 | $201.28 | $203.00 | $197.12 | $198.45 | -0.56% | 128,647,000 |
| Apr 30, 2026 | $209.93 | $210.30 | $198.70 | $199.57 | -4.63% | 225,239,200 |
| Apr 29, 2026 | $212.70 | $212.72 | $207.58 | $209.25 | -1.84% | 123,711,800 |
| Apr 28, 2026 | $209.49 | $214.73 | $208.20 | $213.17 | -1.59% | 180,275,400 |
| Apr 27, 2026 | $209.65 | $216.83 | $207.38 | $216.61 | +4.00% | 187,172,400 |
| Apr 24, 2026 | $199.96 | $210.95 | $199.81 | $208.27 | +4.32% | 214,134,400 |
| Apr 23, 2026 | $202.46 | $203.83 | $197.22 | $199.64 | -1.41% | 113,561,800 |
| Apr 22, 2026 | $200.99 | $202.50 | $199.00 | $202.50 | +1.31% | 107,501,000 |
| Apr 21, 2026 | $202.13 | $202.75 | $199.00 | $199.88 | -1.08% | 107,945,300 |
| Apr 20, 2026 | $199.98 | $202.17 | $197.84 | $202.06 | +0.19% | 119,381,400 |
| Apr 17, 2026 | $199.90 | $201.70 | $199.27 | $201.68 | +1.68% | 160,324,400 |
| Apr 16, 2026 | $197.43 | $199.85 | $195.81 | $198.35 | -0.26% | 134,012,900 |
| Apr 15, 2026 | $196.54 | $200.40 | $195.74 | $198.87 | +1.20% | 185,338,400 |
| Apr 14, 2026 | $190.84 | $196.51 | $190.77 | $196.51 | +3.80% | 161,307,000 |
| Apr 13, 2026 | $186.03 | $189.66 | $185.74 | $189.31 | +0.36% | 133,648,200 |
| Apr 10, 2026 | $184.31 | $190.00 | $184.30 | $188.63 | +2.57% | 160,459,500 |
| Apr 9, 2026 | $181.84 | $184.08 | $180.62 | $183.91 | +1.01% | 116,428,500 |
| Apr 8, 2026 | $184.50 | $185.26 | $180.30 | $182.08 | +2.23% | 147,732,700 |
| Apr 7, 2026 | $175.73 | $178.23 | $173.66 | $178.10 | +0.26% | 132,534,900 |
| Apr 6, 2026 | $177.16 | $177.79 | $175.76 | $177.64 | +0.14% | 107,564,300 |
| Apr 2, 2026 | $172.18 | $177.49 | $171.37 | $177.39 | +0.93% | 143,143,200 |
| Apr 1, 2026 | $176.00 | $177.37 | $174.75 | $175.75 | +0.77% | 168,132,000 |
| Mar 31, 2026 | $166.97 | $174.62 | $166.96 | $174.40 | +5.59% | 226,181,300 |
| Mar 30, 2026 | $168.78 | $169.45 | $164.27 | $165.17 | -1.40% | 185,627,000 |
| Mar 27, 2026 | $170.00 | $170.97 | $167.01 | $167.52 | -2.17% | 196,212,700 |
| Mar 26, 2026 | $176.07 | $176.51 | $171.14 | $171.24 | -4.16% | 186,152,200 |
| Mar 25, 2026 | $177.10 | $181.22 | $176.85 | $178.68 | +1.99% | 162,602,100 |
| Mar 24, 2026 | $174.83 | $176.22 | $173.98 | $175.20 | -0.25% | 147,667,800 |
| Mar 23, 2026 | $177.26 | $178.37 | $174.76 | $175.64 | +1.70% | 182,836,300 |
| Mar 20, 2026 | $178.00 | $178.26 | $171.72 | $172.70 | -3.28% | 241,323,500 |
| Mar 19, 2026 | $178.01 | $179.98 | $175.79 | $178.56 | -1.02% | 170,968,500 |
| Mar 18, 2026 | $182.48 | $183.38 | $180.33 | $180.40 | -0.84% | 156,683,100 |
| Mar 17, 2026 | $185.06 | $185.40 | $181.68 | $181.93 | -0.70% | 182,497,800 |
| Mar 16, 2026 | $182.97 | $188.88 | $181.41 | $183.22 | +1.65% | 217,307,400 |
| Mar 13, 2026 | $184.92 | $186.09 | $179.94 | $180.25 | -1.58% | 160,988,400 |
| Mar 12, 2026 | $184.05 | $184.94 | $181.75 | $183.14 | -1.55% | 155,762,700 |
| Mar 11, 2026 | $185.91 | $187.62 | $184.45 | $186.03 | +0.68% | 145,280,400 |
| Mar 10, 2026 | $182.40 | $186.44 | $182.01 | $184.77 | +1.16% | 179,118,500 |
| Mar 9, 2026 | $176.83 | $182.91 | $175.56 | $182.65 | +2.72% | 177,213,600 |
| Mar 6, 2026 | $179.84 | $182.76 | $176.82 | $177.82 | -3.01% | 189,021,900 |
| Mar 5, 2026 | $181.17 | $184.06 | $177.88 | $183.34 | +0.16% | 198,779,700 |
| Mar 4, 2026 | $180.44 | $184.70 | $180.06 | $183.04 | +1.66% | 177,731,200 |
| Mar 3, 2026 | $178.49 | $180.90 | $176.92 | $180.05 | -1.33% | 178,099,400 |
| Mar 2, 2026 | $175.01 | $183.46 | $174.64 | $182.48 | +2.99% | 209,095,300 |
| Feb 27, 2026 | $181.25 | $182.59 | $176.38 | $177.19 | -4.16% | 311,636,500 |
| Feb 26, 2026 | $194.27 | $194.29 | $184.32 | $184.89 | -5.46% | 360,807,900 |
| Feb 25, 2026 | $194.45 | $197.63 | $193.79 | $195.56 | +1.41% | 250,637,100 |
| Feb 24, 2026 | $191.49 | $193.77 | $187.40 | $192.85 | +0.68% | 175,123,600 |
| Feb 23, 2026 | $191.40 | $193.95 | $189.58 | $191.55 | +0.91% | 171,584,800 |
| Feb 20, 2026 | $186.57 | $190.33 | $185.94 | $189.82 | +1.02% | 178,422,300 |
| Feb 19, 2026 | $187.06 | $188.43 | $185.66 | $187.90 | -0.04% | 126,554,500 |
| Feb 18, 2026 | $188.75 | $190.37 | $186.76 | $187.98 | +1.63% | 164,749,100 |
| Feb 17, 2026 | $181.75 | $187.15 | $179.18 | $184.97 | +1.18% | 162,276,900 |
| Feb 13, 2026 | $187.48 | $187.50 | $181.59 | $182.81 | -2.21% | 161,888,000 |
| Feb 12, 2026 | $193.03 | $193.61 | $186.51 | $186.94 | -1.64% | 189,932,500 |
| Feb 11, 2026 | $192.45 | $193.26 | $188.77 | $190.05 | +0.80% | 144,192,700 |
| Feb 10, 2026 | $191.38 | $192.48 | $188.12 | $188.54 | -0.79% | 136,764,800 |
| Feb 9, 2026 | $184.26 | $193.66 | $183.95 | $190.04 | +2.50% | 196,387,400 |
| Feb 6, 2026 | $176.69 | $187.00 | $174.60 | $185.41 | +7.87% | 231,346,200 |
| Feb 5, 2026 | $174.93 | $176.82 | $171.03 | $171.88 | -1.33% | 206,312,900 |
| Feb 4, 2026 | $179.46 | $179.58 | $171.91 | $174.19 | -3.41% | 207,014,100 |
| Feb 3, 2026 | $186.24 | $186.27 | $176.23 | $180.34 | -2.84% | 204,019,600 |
| Feb 2, 2026 | $187.20 | $190.30 | $184.88 | $185.61 | -2.89% | 165,794,100 |
| Jan 30, 2026 | $191.21 | $194.49 | $189.47 | $191.13 | -0.72% | 179,489,500 |
| Jan 29, 2026 | $191.34 | $193.48 | $186.06 | $192.51 | +0.52% | 171,764,400 |
| Jan 28, 2026 | $191.27 | $192.35 | $189.84 | $191.52 | +1.59% | 148,552,700 |
| Jan 27, 2026 | $187.24 | $190.00 | $185.70 | $188.52 | +1.10% | 143,711,600 |
| Jan 26, 2026 | $187.16 | $189.12 | $185.99 | $186.47 | -0.64% | 124,799,600 |
| Jan 23, 2026 | $187.50 | $189.60 | $186.82 | $187.67 | +1.53% | 142,748,100 |
| Jan 22, 2026 | $184.75 | $186.17 | $183.93 | $184.84 | +0.83% | 139,636,600 |
| Jan 21, 2026 | $179.05 | $185.38 | $178.40 | $183.32 | +2.95% | 200,381,000 |
| Jan 20, 2026 | $181.90 | $182.38 | $177.61 | $178.07 | -4.38% | 223,345,300 |
| Jan 16, 2026 | $189.08 | $190.44 | $186.08 | $186.23 | -0.44% | 187,967,200 |
| Jan 15, 2026 | $186.50 | $189.70 | $186.33 | $187.05 | +2.13% | 206,188,600 |
| Jan 14, 2026 | $184.32 | $184.46 | $180.80 | $183.14 | -1.44% | 159,586,100 |
| Jan 13, 2026 | $185.00 | $188.11 | $183.40 | $185.81 | +0.47% | 160,128,900 |
| Jan 12, 2026 | $183.22 | $187.12 | $183.02 | $184.94 | +0.04% | 137,968,500 |
| Jan 9, 2026 | $185.08 | $186.34 | $183.67 | $184.86 | -0.10% | 131,327,500 |
| Jan 8, 2026 | $189.11 | $189.55 | $183.71 | $185.04 | -2.15% | 172,457,000 |
| Jan 7, 2026 | $188.57 | $191.37 | $186.56 | $189.11 | +1.00% | 153,543,200 |
| Jan 6, 2026 | $190.52 | $192.17 | $186.82 | $187.24 | -0.47% | 176,862,600 |
| Jan 5, 2026 | $191.76 | $193.63 | $186.15 | $188.12 | -0.39% | 183,529,700 |
| Jan 2, 2026 | $189.84 | $192.93 | $188.26 | $188.85 | +1.26% | 148,240,500 |
| Dec 31, 2025 | $189.57 | $190.56 | $186.49 | $186.50 | -0.55% | 120,100,500 |
| Dec 30, 2025 | $188.24 | $188.99 | $186.93 | $187.54 | -0.36% | 97,687,270 |
| Dec 29, 2025 | $187.71 | $188.76 | $185.91 | $188.22 | -1.21% | 120,006,100 |
| Dec 26, 2025 | $189.92 | $192.69 | $188.00 | $190.53 | +1.02% | 139,740,300 |
| Dec 24, 2025 | $187.94 | $188.91 | $186.59 | $188.61 | -0.32% | 65,528,550 |
| Dec 23, 2025 | $182.97 | $189.33 | $182.90 | $189.21 | +3.01% | 174,873,600 |
| Dec 22, 2025 | $183.92 | $184.16 | $182.35 | $183.69 | +1.49% | 129,064,400 |
| Dec 19, 2025 | $176.67 | $181.45 | $176.34 | $180.99 | +3.93% | 324,925,900 |
| Dec 18, 2025 | $174.53 | $176.15 | $171.82 | $174.14 | +1.87% | 176,096,000 |
| Dec 17, 2025 | $176.10 | $176.13 | $170.31 | $170.94 | -3.81% | 222,775,500 |
| Dec 16, 2025 | $176.26 | $178.49 | $174.90 | $177.72 | +0.81% | 148,588,100 |
| Dec 15, 2025 | $177.94 | $178.42 | $175.03 | $176.29 | +0.73% | 164,775,600 |
| Dec 12, 2025 | $181.11 | $182.82 | $174.62 | $175.02 | -3.27% | 204,274,900 |
| Dec 11, 2025 | $180.28 | $181.32 | $176.62 | $180.93 | -1.55% | 182,136,600 |
| Dec 10, 2025 | $184.97 | $185.48 | $182.04 | $183.78 | -0.64% | 162,785,400 |
| Dec 9, 2025 | $185.56 | $185.72 | $183.32 | $184.97 | -0.31% | 144,719,700 |
| Dec 8, 2025 | $182.64 | $188.00 | $182.40 | $185.55 | +1.72% | 204,378,100 |
| Dec 5, 2025 | $183.89 | $184.66 | $180.91 | $182.41 | -0.53% | 143,971,100 |
| Dec 4, 2025 | $181.62 | $184.52 | $179.96 | $183.38 | +2.11% | 167,364,900 |
| Dec 3, 2025 | $181.08 | $182.45 | $179.11 | $179.59 | -1.03% | 165,138,000 |
| Dec 2, 2025 | $181.76 | $185.66 | $180.00 | $181.46 | +0.86% | 182,632,200 |
| Dec 1, 2025 | $174.76 | $180.30 | $173.68 | $179.92 | +1.65% | 188,131,000 |
| Nov 28, 2025 | $179.01 | $179.29 | $176.50 | $177.00 | -1.81% | 121,332,800 |
| Nov 26, 2025 | $181.63 | $182.91 | $178.24 | $180.26 | +1.37% | 183,852,000 |
| Nov 25, 2025 | $174.91 | $178.16 | $169.55 | $177.82 | -2.59% | 320,600,300 |
| Nov 24, 2025 | $179.49 | $183.50 | $176.48 | $182.55 | +2.05% | 256,618,300 |
| Nov 21, 2025 | $181.24 | $184.56 | $172.93 | $178.88 | -0.97% | 346,926,200 |
| Nov 20, 2025 | $195.95 | $196.00 | $179.85 | $180.64 | -3.15% | 343,504,800 |
| Nov 19, 2025 | $184.79 | $187.86 | $182.83 | $186.52 | +2.85% | 247,246,400 |
| Nov 18, 2025 | $183.38 | $184.80 | $179.65 | $181.36 | -2.81% | 213,598,900 |
| Nov 17, 2025 | $185.97 | $189.00 | $184.32 | $186.60 | -1.88% | 173,628,900 |
| Nov 14, 2025 | $182.86 | $191.01 | $180.58 | $190.17 | +1.77% | 186,591,900 |
| Nov 13, 2025 | $191.05 | $191.44 | $183.85 | $186.86 | -3.58% | 207,423,100 |
| Nov 12, 2025 | $195.72 | $195.89 | $191.13 | $193.80 | +0.33% | 154,935,300 |
| Nov 11, 2025 | $195.16 | $195.42 | $191.30 | $193.16 | -2.96% | 176,483,300 |
| Nov 10, 2025 | $195.11 | $199.94 | $193.79 | $199.05 | +5.79% | 198,897,100 |
| Nov 7, 2025 | $184.90 | $188.32 | $178.91 | $188.15 | +0.04% | 264,942,300 |
| Nov 6, 2025 | $196.42 | $197.62 | $186.38 | $188.08 | -3.65% | 223,029,800 |
| Nov 5, 2025 | $198.77 | $202.92 | $194.65 | $195.21 | -1.75% | 171,350,300 |
| Nov 4, 2025 | $203.00 | $203.97 | $197.93 | $198.69 | -3.96% | 188,919,300 |
| Nov 3, 2025 | $208.08 | $211.34 | $205.56 | $206.88 | +2.17% | 180,267,300 |
| Oct 31, 2025 | $206.45 | $207.97 | $202.07 | $202.49 | -0.20% | 179,802,200 |
| Oct 30, 2025 | $205.15 | $206.16 | $201.41 | $202.89 | -2.00% | 178,864,400 |
| Oct 29, 2025 | $207.98 | $212.19 | $204.78 | $207.04 | +2.99% | 308,829,600 |
| Oct 28, 2025 | $193.05 | $203.15 | $191.91 | $201.03 | +4.98% | 297,986,200 |
| Oct 27, 2025 | $189.99 | $192.00 | $188.43 | $191.49 | +2.81% | 153,452,700 |
| Oct 24, 2025 | $183.84 | $187.47 | $183.50 | $186.26 | +2.25% | 131,296,700 |
| Oct 23, 2025 | $180.42 | $183.03 | $179.79 | $182.16 | +1.04% | 111,363,700 |
| Oct 22, 2025 | $181.14 | $183.44 | $176.76 | $180.28 | -0.49% | 162,249,600 |
| Oct 21, 2025 | $182.79 | $182.79 | $179.80 | $181.16 | -0.81% | 124,240,200 |
| Oct 20, 2025 | $183.13 | $185.20 | $181.73 | $182.64 | – | 128,544,700 |
Seasonality
NVDA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | 6.3% | 4.5% | -0.5% | 14.9% | 6.3% | 6.6% | 5.8% | -1.6% | 3.5% | 5.4% | -3.5% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.5% | -7.3% | -1.6% | 14.4% | 5.8% | -5.1% | 0.3% | 10.0% | 3.6% | -10.4% | ||
| 2025 | -10.6% | 4.0% | -13.2% | 0.5% | 24.1% | 16.9% | 12.6% | -2.1% | 7.1% | 8.5% | -12.6% | 5.4% |
| 2024 | 24.2% | 28.6% | 14.2% | -4.4% | 26.9% | 12.7% | -5.3% | 2.0% | 1.7% | 9.3% | 4.1% | -2.9% |
| 2023 | 33.7% | 18.8% | 19.7% | -0.1% | 36.3% | 11.8% | 10.5% | 5.6% | -11.9% | -6.3% | 14.7% | 5.9% |
| 2022 | -16.7% | -0.4% | 11.9% | -32.0% | 0.7% | -18.8% | 19.8% | -16.9% | -19.6% | 11.2% | 25.4% | -13.6% |
| 2021 | -0.5% | 5.6% | -2.6% | 12.4% | 8.2% | 23.2% | -2.5% | 14.8% | -7.5% | 23.4% | 27.8% | -10.0% |
| 2020 | 0.5% | 14.3% | -2.4% | 10.9% | 21.5% | 7.1% | 11.8% | 26.0% | 1.2% | -7.4% | 6.9% | -2.6% |
| 2019 | 7.7% | 7.4% | 16.4% | 0.8% | -25.1% | 21.2% | 2.7% | -0.6% | 3.9% | 15.5% | 7.9% | 8.6% |
| 2018 | 27.0% | -1.5% | -4.3% | -2.9% | 12.2% | -6.1% | 3.4% | 14.7% | 0.1% | -25.0% | -22.4% | -18.3% |
| 2017 | 2.3% | -6.9% | 7.3% | -4.3% | 38.5% | 0.1% | 12.4% | 4.4% | 5.5% | 15.7% | -2.9% | -3.6% |