MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVDA — Nvidia Corp
NasdaqNvidia Corp
$239.24
+0.34(+0.14%)
- O
- 242.10
- H
- 243.37
- L
- 238.93
- V
- 100.08M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$239.24
Period Return+124.79%
Period High$243.37
Period Low$103.11
Avg Daily Volume169.42M
Total Trading Days365
NVDA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $242.10 | $243.37 | $238.93 | $239.24 | +$0.34 | +0.14% | 100,078,673 | $240.79 | $238.93 $243.37 |
| Oct 5, 2026 | $236.09 | $240.10 | $235.15 | $238.90 | +$4.95 | +2.12% | 127,000,360 | $238.00 | $235.15 $240.10 |
| Oct 2, 2026 | $236.06 | $237.88 | $233.60 | $233.95 | +$3.09 | +1.34% | 135,167,818 | $235.47 | $233.60 $237.88 |
| Oct 1, 2026 | $229.98 | $232.29 | $228.16 | $230.86 | +$2.48 | +1.09% | 98,591,412 | $230.60 | $228.16 $232.29 |
| Sep 30, 2026 | $229.27 | $232.37 | $228.17 | $228.38 | +$1.17 | +0.51% | 121,732,189 | $229.73 | $228.17 $232.37 |
| Sep 29, 2026 | $230.97 | $232.82 | $227.03 | $227.21 | $-1.65 | -0.72% | 101,494,933 | $229.16 | $227.03 $232.82 |
| Sep 28, 2026 | $229.75 | $233.21 | $228.04 | $228.86 | +$3.79 | +1.68% | 142,344,322 | $230.24 | $228.04 $233.21 |
| Sep 25, 2026 | $225.13 | $226.94 | $223.13 | $225.07 | +$0.49 | +0.22% | 89,947,713 | $224.80 | $223.13 $226.94 |
| Sep 24, 2026 | $222.08 | $224.94 | $221.09 | $224.58 | $-0.93 | -0.41% | 77,469,856 | $223.44 | $221.09 $224.94 |
| Sep 23, 2026 | $228.03 | $228.95 | $224.02 | $225.51 | $-3.36 | -1.47% | 89,547,291 | $225.80 | $224.02 $228.95 |
| Sep 22, 2026 | $226.85 | $229.98 | $226.50 | $228.87 | +$1.49 | +0.66% | 95,746,745 | $228.70 | $226.50 $229.98 |
| Sep 21, 2026 | $222.94 | $228.50 | $221.56 | $227.38 | +$5.11 | +2.30% | 109,806,068 | $225.93 | $221.56 $228.50 |
| Sep 18, 2026 | $219.35 | $222.73 | $218.03 | $222.27 | +$2.93 | +1.34% | 190,287,429 | $221.08 | $218.03 $222.73 |
| Sep 17, 2026 | $218.38 | $219.91 | $217.15 | $219.34 | +$5.44 | +2.54% | 94,191,347 | $219.05 | $217.15 $219.91 |
| Sep 16, 2026 | $214.14 | $216.76 | $212.50 | $213.90 | +$1.73 | +0.82% | 96,563,735 | $214.59 | $212.50 $216.76 |
| Sep 15, 2026 | $213.38 | $213.94 | $211.16 | $212.17 | +$1.21 | +0.57% | 86,393,919 | $212.31 | $211.16 $213.94 |
| Sep 14, 2026 | $211.24 | $212.77 | $208.93 | $210.96 | $-7.33 | -3.36% | 130,192,600 | $211.54 | $208.93 $212.77 |
| Sep 11, 2026 | $221.24 | $222.00 | $218.15 | $218.29 | $-0.07 | -0.03% | 89,058,725 | $219.52 | $218.15 $222.00 |
| Sep 10, 2026 | $220.53 | $220.99 | $217.20 | $218.36 | $-5.31 | -2.37% | 105,768,001 | $218.56 | $217.20 $220.99 |
| Sep 9, 2026 | $225.28 | $226.18 | $223.46 | $223.67 | $-2.06 | -0.91% | 82,955,479 | $224.19 | $223.46 $226.18 |
| Sep 8, 2026 | $233.11 | $233.71 | $224.85 | $225.73 | $-4.63 | -2.01% | 122,965,555 | $227.20 | $224.85 $233.71 |
| Sep 4, 2026 | $231.09 | $234.76 | $229.63 | $230.36 | +$1.91 | +0.84% | 135,352,420 | $231.79 | $229.63 $234.76 |
| Sep 3, 2026 | $226.02 | $230.40 | $224.75 | $228.45 | +$4.04 | +1.80% | 134,368,675 | $228.08 | $224.75 $230.40 |
| Sep 2, 2026 | $218.79 | $227.95 | $218.48 | $224.41 | +$6.97 | +3.21% | 152,860,081 | $224.37 | $218.48 $227.95 |
| Sep 1, 2026 | $216.75 | $220.41 | $215.10 | $217.44 | $-3.34 | -1.51% | 109,756,160 | $217.76 | $215.10 $220.41 |
| Aug 31, 2026 | $218.87 | $221.30 | $216.21 | $220.78 | +$3.23 | +1.48% | 124,747,191 | $219.68 | $216.21 $221.30 |
| Aug 28, 2026 | $227.36 | $229.26 | $216.81 | $217.55 | $-10.43 | -4.57% | 195,116,417 | $221.24 | $216.81 $229.26 |
| Aug 27, 2026 | $222.86 | $230.47 | $220.90 | $227.98 | +$18.32 | +8.74% | 298,909,822 | $226.25 | $220.90 $230.47 |
| Aug 26, 2026 | $212.64 | $213.60 | $209.23 | $209.66 | $-3.39 | -1.59% | 179,900,004 | $211.66 | $209.23 $213.60 |
| Aug 25, 2026 | $211.03 | $214.73 | $210.11 | $213.05 | +$4.57 | +2.19% | 122,309,020 | $212.37 | $210.11 $214.73 |