NVIDIA Stock Price History
NASDAQ: NVDATechnologySemiconductorsUSD
229.28-1.20 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVDA price history at a glance
The price history for NVIDIA (NVDA) on this page begins on January 18, 1999, when the stock closed at $0.041; it most recently closed at $229.28 on October 5, 2026. The highest price in this record is $243.37, reached on October 5, 2026; the latest close is 5.8% below that peak. Across the 26 complete calendar years in the table, NVDA finished higher in 19 and lower in 7. Its best year was 2001 (+325.1%) and its worst was 2002 (-82.3%).
Over roughly 28 years the share price changed +559119.5%, a 36.5% compound annual price return (excluding dividends). In the last 12 months alone, NVDA has gained 19.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $243.37
- Date of high
- Oct 5, 2026
- Low since 1999
- $0.0333
- Date of low
- Apr 26, 1999
- 52-week high
- $243.37
- 52-week low
- $164.27
- IPO year
- 1999
- Last close
- $229.28
NVDA returns
1 week
-2.00%
1 month
+2.51%
3 months
+8.68%
6 months
+21.55%
Year to date
+22.94%
1 year
+19.06%
3 years
+406.98%
5 years
+954.25%
NVDA price return, excluding dividends.
NVDA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 229.28 | +21.41% |
| 2025 | 188.85 | +30.72% |
| 2024 | 144.47 | +191.73% |
| 2023 | 49.52 | +238.87% |
| 2022 | 14.61 | -50.31% |
| 2021 | 29.41 | +125.29% |
| 2020 | 13.06 | +121.20% |
| 2019 | 5.90 | +73.34% |
| 2018 | 3.40 | -29.62% |
| 2017 | 4.84 | +81.28% |
| 2016 | 2.67 | +223.85% |
| 2015 | 0.824 | +63.72% |
| 2014 | 0.5033 | +28.46% |
| 2013 | 0.3918 | +19.16% |
| 2012 | 0.3288 | -5.11% |
| 2011 | 0.3465 | -10.00% |
| 2010 | 0.385 | -17.56% |
| 2009 | 0.467 | +114.52% |
| 2008 | 0.2177 | -70.97% |
| 2007 | 0.75 | +21.60% |
| 2006 | 0.6168 | +102.43% |
| 2005 | 0.3047 | +55.22% |
| 2004 | 0.1963 | +2.08% |
| 2003 | 0.1923 | +87.43% |
| 2002 | 0.1026 | -82.32% |
| 2001 | 0.5802 | +325.05% |
| 2000 | 0.1365 | +39.57% |
| 1999* | 0.0978 | +138.54% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
NVDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 233.88 | 233.89 | 229.11 | 229.28 | -0.52% | |
| 234.93 | 237.07 | 229.85 | 230.48 | -2.94% | |
| 237.68 | 239.08 | 236.39 | 237.47 | -0.74% | |
| 242.10 | 243.37 | 238.93 | 239.24 | +0.14% | |
| 236.09 | 240.10 | 235.15 | 238.90 | +2.12% | |
| 236.06 | 237.88 | 233.60 | 233.95 | +1.34% | |
| 229.98 | 232.29 | 228.16 | 230.86 | +1.09% | |
| 229.27 | 232.37 | 228.17 | 228.38 | +0.51% | |
| 230.97 | 232.82 | 227.03 | 227.21 | -0.72% | |
| 229.75 | 233.21 | 228.04 | 228.86 | +1.68% | |
| 225.13 | 226.94 | 223.13 | 225.07 | +0.22% | |
| 222.08 | 224.94 | 221.09 | 224.58 | -0.41% | |
| 228.03 | 228.95 | 224.02 | 225.51 | -1.47% | |
| 226.85 | 229.98 | 226.50 | 228.87 | +0.66% | |
| 222.94 | 228.50 | 221.56 | 227.38 | +2.30% | |
| 219.35 | 222.73 | 218.03 | 222.27 | +1.34% | |
| 218.38 | 219.91 | 217.15 | 219.34 | +2.54% | |
| 214.14 | 216.76 | 212.50 | 213.90 | +0.82% | |
| 213.38 | 213.94 | 211.16 | 212.17 | +0.57% | |
| 211.24 | 212.77 | 208.93 | 210.96 | -3.36% | |
| 221.24 | 222.00 | 218.15 | 218.29 | -0.03% | |
| 220.53 | 220.99 | 217.20 | 218.36 | -2.37% | |
| 225.28 | 226.18 | 223.46 | 223.67 | -0.91% | |
| 233.11 | 233.71 | 224.85 | 225.73 | -2.01% | |
| 231.09 | 234.76 | 229.63 | 230.36 | +0.84% | |
| 226.02 | 230.40 | 224.75 | 228.45 | +1.80% | |
| 218.79 | 227.95 | 218.48 | 224.41 | +3.21% | |
| 216.75 | 220.41 | 215.10 | 217.44 | -1.51% | |
| 218.87 | 221.30 | 216.21 | 220.78 | +1.48% | |
| 227.36 | 229.26 | 216.81 | 217.55 | -4.57% | |
| 222.86 | 230.47 | 220.90 | 227.98 | +8.74% | |
| 212.64 | 213.60 | 209.23 | 209.66 | -1.59% | |
| 211.03 | 214.73 | 210.11 | 213.05 | +2.19% | |
| 215.53 | 215.59 | 207.25 | 208.48 | -2.91% | |
| 218.42 | 218.74 | 214.50 | 214.72 | -0.98% | |
| 218.36 | 219.86 | 215.66 | 216.85 | -0.33% | |
| 221.67 | 222.87 | 216.76 | 217.56 | -0.99% | |
| 220.45 | 221.64 | 218.69 | 219.74 | -2.34% | |
| 225.98 | 227.92 | 224.86 | 225.01 | -0.07% | |
| 226.77 | 227.49 | 224.50 | 225.16 | -0.06% | |
| 225.06 | 227.23 | 223.71 | 225.30 | +0.54% | |
| 221.04 | 225.10 | 220.20 | 224.09 | +3.03% | |
| 222.17 | 222.20 | 216.20 | 217.50 | -0.02% | |
| 223.40 | 224.14 | 216.77 | 217.55 | -2.86% | |
| 221.54 | 224.76 | 220.66 | 223.96 | +2.27% | |
| 221.53 | 223.63 | 217.00 | 218.99 | -0.10% | |
| 216.86 | 222.22 | 216.40 | 219.22 | +3.43% | |
| 211.30 | 213.06 | 209.05 | 211.94 | +2.56% | |
| 197.69 | 208.74 | 196.85 | 206.64 | +2.93% | |
| 198.44 | 202.00 | 194.95 | 200.75 | +2.93% | |
| 193.45 | 197.25 | 191.52 | 195.04 | +2.65% | |
| 195.85 | 197.07 | 190.01 | 190.01 | -3.55% | |
| 195.00 | 198.70 | 192.74 | 197.01 | +0.25% | |
| 208.20 | 208.75 | 195.44 | 196.51 | -4.99% | |
| 207.45 | 211.91 | 204.81 | 206.84 | -0.92% | |
| 209.46 | 210.87 | 205.96 | 208.76 | -1.56% | |
| 205.81 | 214.39 | 204.95 | 212.06 | +2.30% | |
| 207.54 | 208.65 | 204.01 | 207.29 | +1.97% | |
| 205.87 | 207.74 | 202.28 | 203.28 | +0.23% | |
| 202.64 | 206.65 | 197.97 | 202.81 | -2.21% | |
| 210.17 | 211.08 | 205.85 | 207.40 | -2.40% | |
| 211.96 | 213.81 | 206.04 | 212.50 | +0.33% | |
| 208.20 | 212.55 | 203.80 | 211.80 | +4.06% | |
| 208.54 | 210.57 | 203.00 | 203.53 | -3.52% | |
| 202.00 | 211.00 | 201.92 | 210.96 | +4.03% | |
| 204.46 | 204.59 | 198.96 | 202.78 | -0.66% | |
| 195.18 | 205.16 | 195.06 | 204.12 | +3.65% | |
| 192.37 | 198.41 | 191.14 | 196.93 | +0.71% | |
| 194.42 | 197.55 | 193.99 | 195.55 | +0.37% | |
| 197.14 | 200.06 | 192.35 | 194.83 | -1.39% | |
| 196.20 | 199.85 | 193.45 | 197.58 | -1.25% | |
| 197.24 | 200.63 | 195.11 | 200.09 | +2.63% | |
| 193.85 | 196.18 | 189.80 | 194.97 | +1.27% | |
| 193.12 | 195.55 | 191.22 | 192.53 | -1.64% | |
| 200.08 | 200.80 | 192.13 | 195.74 | -1.64% | |
| 200.12 | 201.67 | 196.58 | 199.00 | -0.52% | |
| 202.17 | 203.77 | 200.00 | 200.04 | -4.13% | |
| 211.44 | 213.99 | 207.72 | 208.65 | -0.97% | |
| 207.33 | 211.39 | 206.50 | 210.69 | +2.95% | |
| 208.53 | 209.21 | 203.08 | 204.65 | -1.33% | |
| 211.18 | 211.49 | 207.29 | 207.41 | -2.37% | |
| 208.92 | 212.71 | 208.34 | 212.45 | +3.54% | |
| 204.86 | 207.07 | 203.44 | 205.19 | +0.16% | |
| 201.49 | 205.66 | 199.54 | 204.87 | +2.22% | |
| 204.43 | 207.22 | 199.92 | 200.42 | -3.73% | |
| 210.62 | 211.40 | 199.34 | 208.19 | -0.22% | |
| 210.18 | 210.47 | 206.00 | 208.64 | +1.73% | |
| 214.53 | 214.87 | 204.33 | 205.10 | -6.20% | |
| 213.91 | 221.60 | 210.97 | 218.66 | +1.82% | |
| 221.72 | 222.82 | 214.51 | 214.75 | -3.62% | |
| 227.18 | 232.28 | 221.35 | 222.82 | -0.69% | |
| 215.73 | 224.87 | 215.70 | 224.36 | +6.26% | |
| 214.58 | 217.86 | 211.13 | 211.14 | -1.45% | |
| 211.28 | 215.52 | 211.22 | 214.25 | +0.78% | |
| 214.12 | 214.15 | 208.78 | 212.60 | -1.05% | |
| 216.54 | 218.18 | 212.00 | 214.86 | -0.22% | |
| 220.90 | 221.01 | 214.80 | 215.33 | -1.90% | |
| 222.29 | 227.40 | 217.93 | 219.51 | -1.77% | |
| 223.18 | 226.13 | 220.50 | 223.47 | +1.30% | |
| 219.62 | 224.48 | 217.91 | 220.61 | -0.77% | |
| 229.87 | 230.00 | 218.37 | 222.32 | -1.33% | |
| 229.76 | 231.50 | 224.24 | 225.32 | -4.42% | |
| 229.85 | 236.54 | 229.30 | 235.74 | +4.39% | |
| 224.93 | 227.84 | 221.57 | 225.83 | +2.29% | |
| 218.55 | 223.75 | 214.92 | 220.78 | +0.61% | |
| 214.04 | 222.30 | 213.89 | 219.44 | +1.97% | |
| 213.03 | 217.80 | 212.89 | 215.20 | +1.75% | |
| 208.34 | 214.20 | 206.50 | 211.50 | +1.77% | |
| 199.89 | 208.27 | 198.61 | 207.83 | +5.77% | |
| 199.30 | 200.24 | 196.03 | 196.50 | -1.00% | |
| 199.50 | 201.73 | 194.74 | 198.48 | +0.02% | |
| 201.28 | 203.00 | 197.12 | 198.45 | -0.56% | |
| 209.93 | 210.30 | 198.70 | 199.57 | -4.63% | |
| 212.70 | 212.72 | 207.58 | 209.25 | -1.84% | |
| 209.49 | 214.73 | 208.20 | 213.17 | -1.59% | |
| 209.65 | 216.83 | 207.38 | 216.61 | +4.00% | |
| 199.96 | 210.95 | 199.81 | 208.27 | +4.32% | |
| 202.46 | 203.83 | 197.22 | 199.64 | -1.41% | |
| 200.99 | 202.50 | 199.00 | 202.50 | +1.31% | |
| 202.13 | 202.75 | 199.00 | 199.88 | -1.08% | |
| 199.98 | 202.17 | 197.84 | 202.06 | +0.19% | |
| 199.90 | 201.70 | 199.27 | 201.68 | +1.68% | |
| 197.43 | 199.85 | 195.81 | 198.35 | -0.26% | |
| 196.54 | 200.40 | 195.74 | 198.87 | +1.20% | |
| 190.84 | 196.51 | 190.77 | 196.51 | +3.80% | |
| 186.03 | 189.66 | 185.74 | 189.31 | +0.36% | |
| 184.31 | 190.00 | 184.30 | 188.63 | +2.57% | |
| 181.84 | 184.08 | 180.62 | 183.91 | +1.01% | |
| 184.50 | 185.26 | 180.30 | 182.08 | +2.23% | |
| 175.73 | 178.23 | 173.66 | 178.10 | +0.26% | |
| 177.16 | 177.79 | 175.76 | 177.64 | +0.14% | |
| 172.18 | 177.49 | 171.37 | 177.39 | +0.93% | |
| 176.00 | 177.37 | 174.75 | 175.75 | +0.77% | |
| 166.97 | 174.62 | 166.96 | 174.40 | +5.59% | |
| 168.78 | 169.45 | 164.27 | 165.17 | -1.40% | |
| 170.00 | 170.97 | 167.01 | 167.52 | -2.17% | |
| 176.07 | 176.51 | 171.14 | 171.24 | -4.16% | |
| 177.10 | 181.22 | 176.85 | 178.68 | +1.99% | |
| 174.83 | 176.22 | 173.98 | 175.20 | -0.25% | |
| 177.26 | 178.37 | 174.76 | 175.64 | +1.70% | |
| 178.00 | 178.26 | 171.72 | 172.70 | -3.28% | |
| 178.01 | 179.98 | 175.79 | 178.56 | -1.02% | |
| 182.48 | 183.38 | 180.33 | 180.40 | -0.84% | |
| 185.06 | 185.40 | 181.68 | 181.93 | -0.70% | |
| 182.97 | 188.88 | 181.41 | 183.22 | +1.65% | |
| 184.92 | 186.09 | 179.94 | 180.25 | -1.58% | |
| 184.05 | 184.94 | 181.75 | 183.14 | -1.55% | |
| 185.91 | 187.62 | 184.45 | 186.03 | +0.68% | |
| 182.40 | 186.44 | 182.01 | 184.77 | +1.16% | |
| 176.83 | 182.91 | 175.56 | 182.65 | +2.72% | |
| 179.84 | 182.76 | 176.82 | 177.82 | -3.01% | |
| 181.17 | 184.06 | 177.88 | 183.34 | +0.16% | |
| 180.44 | 184.70 | 180.06 | 183.04 | +1.66% | |
| 178.49 | 180.90 | 176.92 | 180.05 | -1.33% | |
| 175.01 | 183.46 | 174.64 | 182.48 | +2.99% | |
| 181.25 | 182.59 | 176.38 | 177.19 | -4.16% | |
| 194.27 | 194.29 | 184.32 | 184.89 | -5.46% | |
| 194.45 | 197.63 | 193.79 | 195.56 | +1.41% | |
| 191.49 | 193.77 | 187.40 | 192.85 | +0.68% | |
| 191.40 | 193.95 | 189.58 | 191.55 | +0.91% | |
| 186.57 | 190.33 | 185.94 | 189.82 | +1.02% | |
| 187.06 | 188.43 | 185.66 | 187.90 | -0.04% | |
| 188.75 | 190.37 | 186.76 | 187.98 | +1.63% | |
| 181.75 | 187.15 | 179.18 | 184.97 | +1.18% | |
| 187.48 | 187.50 | 181.59 | 182.81 | -2.21% | |
| 193.03 | 193.61 | 186.51 | 186.94 | -1.64% | |
| 192.45 | 193.26 | 188.77 | 190.05 | +0.80% | |
| 191.38 | 192.48 | 188.12 | 188.54 | -0.79% | |
| 184.26 | 193.66 | 183.95 | 190.04 | +2.50% | |
| 176.69 | 187.00 | 174.60 | 185.41 | +7.87% | |
| 174.93 | 176.82 | 171.03 | 171.88 | -1.33% | |
| 179.46 | 179.58 | 171.91 | 174.19 | -3.41% | |
| 186.24 | 186.27 | 176.23 | 180.34 | -2.84% | |
| 187.20 | 190.30 | 184.88 | 185.61 | -2.89% | |
| 191.21 | 194.49 | 189.47 | 191.13 | -0.72% | |
| 191.34 | 193.48 | 186.06 | 192.51 | +0.52% | |
| 191.27 | 192.35 | 189.84 | 191.52 | +1.59% | |
| 187.24 | 190.00 | 185.70 | 188.52 | +1.10% | |
| 187.16 | 189.12 | 185.99 | 186.47 | -0.64% | |
| 187.50 | 189.60 | 186.82 | 187.67 | +1.53% | |
| 184.75 | 186.17 | 183.93 | 184.84 | +0.83% | |
| 179.05 | 185.38 | 178.40 | 183.32 | +2.95% | |
| 181.90 | 182.38 | 177.61 | 178.07 | -4.38% | |
| 189.08 | 190.44 | 186.08 | 186.23 | -0.44% | |
| 186.50 | 189.70 | 186.33 | 187.05 | +2.13% | |
| 184.32 | 184.46 | 180.80 | 183.14 | -1.44% | |
| 185.00 | 188.11 | 183.40 | 185.81 | +0.47% | |
| 183.22 | 187.12 | 183.02 | 184.94 | +0.04% | |
| 185.08 | 186.34 | 183.67 | 184.86 | -0.10% | |
| 189.11 | 189.55 | 183.71 | 185.04 | -2.15% | |
| 188.57 | 191.37 | 186.56 | 189.11 | +1.00% | |
| 190.52 | 192.17 | 186.82 | 187.24 | -0.47% | |
| 191.76 | 193.63 | 186.15 | 188.12 | -0.39% | |
| 189.84 | 192.93 | 188.26 | 188.85 | +1.26% | |
| 189.57 | 190.56 | 186.49 | 186.50 | -0.55% | |
| 188.24 | 188.99 | 186.93 | 187.54 | -0.36% | |
| 187.71 | 188.76 | 185.91 | 188.22 | -1.21% | |
| 189.92 | 192.69 | 188.00 | 190.53 | +1.02% | |
| 187.94 | 188.91 | 186.59 | 188.61 | -0.32% | |
| 182.97 | 189.33 | 182.90 | 189.21 | +3.01% | |
| 183.92 | 184.16 | 182.35 | 183.69 | +1.49% | |
| 176.67 | 181.45 | 176.34 | 180.99 | +3.93% | |
| 174.53 | 176.15 | 171.82 | 174.14 | +1.87% | |
| 176.10 | 176.13 | 170.31 | 170.94 | -3.81% | |
| 176.26 | 178.49 | 174.90 | 177.72 | +0.81% | |
| 177.94 | 178.42 | 175.03 | 176.29 | +0.73% | |
| 181.11 | 182.82 | 174.62 | 175.02 | -3.27% | |
| 180.28 | 181.32 | 176.62 | 180.93 | -1.55% | |
| 184.97 | 185.48 | 182.04 | 183.78 | -0.64% | |
| 185.56 | 185.72 | 183.32 | 184.97 | -0.31% | |
| 182.64 | 188.00 | 182.40 | 185.55 | +1.72% | |
| 183.89 | 184.66 | 180.91 | 182.41 | -0.53% | |
| 181.62 | 184.52 | 179.96 | 183.38 | +2.11% | |
| 181.08 | 182.45 | 179.11 | 179.59 | -1.03% | |
| 181.76 | 185.66 | 180.00 | 181.46 | +0.86% | |
| 174.76 | 180.30 | 173.68 | 179.92 | +1.65% | |
| 179.01 | 179.29 | 176.50 | 177.00 | -1.81% | |
| 181.63 | 182.91 | 178.24 | 180.26 | +1.37% | |
| 174.91 | 178.16 | 169.55 | 177.82 | -2.59% | |
| 179.49 | 183.50 | 176.48 | 182.55 | +2.05% | |
| 181.24 | 184.56 | 172.93 | 178.88 | -0.97% | |
| 195.95 | 196.00 | 179.85 | 180.64 | -3.15% | |
| 184.79 | 187.86 | 182.83 | 186.52 | +2.85% | |
| 183.38 | 184.80 | 179.65 | 181.36 | -2.81% | |
| 185.97 | 189.00 | 184.32 | 186.60 | -1.88% | |
| 182.86 | 191.01 | 180.58 | 190.17 | +1.77% | |
| 191.05 | 191.44 | 183.85 | 186.86 | -3.58% | |
| 195.72 | 195.89 | 191.13 | 193.80 | +0.33% | |
| 195.16 | 195.42 | 191.30 | 193.16 | -2.96% | |
| 195.11 | 199.94 | 193.79 | 199.05 | +5.79% | |
| 184.90 | 188.32 | 178.91 | 188.15 | +0.04% | |
| 196.42 | 197.62 | 186.38 | 188.08 | -3.65% | |
| 198.77 | 202.92 | 194.65 | 195.21 | -1.75% | |
| 203.00 | 203.97 | 197.93 | 198.69 | -3.96% | |
| 208.08 | 211.34 | 205.56 | 206.88 | +2.17% | |
| 206.45 | 207.97 | 202.07 | 202.49 | -0.20% | |
| 205.15 | 206.16 | 201.41 | 202.89 | -2.00% | |
| 207.98 | 212.19 | 204.78 | 207.04 | +2.99% | |
| 193.05 | 203.15 | 191.91 | 201.03 | +4.98% | |
| 189.99 | 192.00 | 188.43 | 191.49 | +2.81% | |
| 183.84 | 187.47 | 183.50 | 186.26 | +2.25% | |
| 180.42 | 183.03 | 179.79 | 182.16 | +1.04% | |
| 181.14 | 183.44 | 176.76 | 180.28 | -0.49% | |
| 182.79 | 182.79 | 179.80 | 181.16 | -0.81% | |
| 183.13 | 185.20 | 181.73 | 182.64 | -0.32% | |
| 180.18 | 184.10 | 179.75 | 183.22 | +0.78% | |
| 182.23 | 183.28 | 179.77 | 181.81 | +1.10% | |
| 184.80 | 184.87 | 177.29 | 179.83 | -0.11% | |
| 184.77 | 184.80 | 179.70 | 180.03 | -4.40% | |
| 187.97 | 190.11 | 185.96 | 188.32 | +2.82% | |
| 193.51 | 195.62 | 182.05 | 183.16 | -4.89% | |
| 192.23 | 195.30 | 191.06 | 192.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVDA chart for longer ranges.