NVDA Price
Session: thread_3870
Updated: 2026-06-19 04:22:46
Rows: 250
Columns: ticker, date, adjusted_close_daily
| ticker |
date |
adjusted_close_daily |
| NVDA |
2025-06-20 |
143.662054 |
| NVDA |
2025-06-23 |
143.981635 |
| NVDA |
2025-06-24 |
147.706762 |
| NVDA |
2025-06-25 |
154.108387 |
| NVDA |
2025-06-26 |
154.817459 |
| NVDA |
2025-06-27 |
157.543893 |
| NVDA |
2025-06-30 |
157.783579 |
| NVDA |
2025-07-01 |
153.099707 |
| NVDA |
2025-07-02 |
157.044546 |
| NVDA |
2025-07-03 |
159.131815 |
| NVDA |
2025-07-07 |
158.033252 |
| NVDA |
2025-07-08 |
159.790953 |
| NVDA |
2025-07-09 |
162.66719 |
| NVDA |
2025-07-10 |
163.885596 |
| NVDA |
2025-07-11 |
164.704525 |
| NVDA |
2025-07-14 |
163.855635 |
| NVDA |
2025-07-15 |
170.476973 |
| NVDA |
2025-07-16 |
171.146097 |
| NVDA |
2025-07-17 |
172.773968 |
| NVDA |
2025-07-18 |
172.184739 |
| NVDA |
2025-07-21 |
171.156084 |
| NVDA |
2025-07-22 |
166.811768 |
| NVDA |
2025-07-23 |
170.556868 |
| NVDA |
2025-07-24 |
173.513001 |
| NVDA |
2025-07-25 |
173.273314 |
| NVDA |
2025-07-28 |
176.519068 |
| NVDA |
2025-07-29 |
175.280688 |
| NVDA |
2025-07-30 |
179.035776 |
| NVDA |
2025-07-31 |
177.637605 |
| NVDA |
2025-08-01 |
173.493027 |
| NVDA |
2025-08-04 |
179.764822 |
| NVDA |
2025-08-05 |
178.027095 |
| NVDA |
2025-08-06 |
179.18558 |
| NVDA |
2025-08-07 |
180.533816 |
| NVDA |
2025-08-08 |
182.461294 |
| NVDA |
2025-08-11 |
181.82213 |
| NVDA |
2025-08-12 |
182.920693 |
| NVDA |
2025-08-13 |
181.352745 |
| NVDA |
2025-08-14 |
181.782183 |
| NVDA |
2025-08-15 |
180.214234 |
| NVDA |
2025-08-18 |
181.772196 |
| NVDA |
2025-08-19 |
175.410518 |
| NVDA |
2025-08-20 |
175.170832 |
| NVDA |
2025-08-21 |
174.751381 |
| NVDA |
2025-08-22 |
177.757448 |
| NVDA |
2025-08-25 |
179.57507 |
| NVDA |
2025-08-26 |
181.532509 |
| NVDA |
2025-08-27 |
181.362731 |
| NVDA |
2025-08-28 |
179.9346 |
| NVDA |
2025-08-29 |
173.952426 |
| NVDA |
2025-09-02 |
170.556868 |
| NVDA |
2025-09-03 |
170.397077 |
| NVDA |
2025-09-04 |
171.435718 |
| NVDA |
2025-09-05 |
166.801781 |
| NVDA |
2025-09-08 |
168.090095 |
| NVDA |
2025-09-09 |
170.536894 |
| NVDA |
2025-09-10 |
177.09831 |
| NVDA |
2025-09-11 |
176.948506 |
| NVDA |
2025-09-12 |
177.597694 |
| NVDA |
2025-09-15 |
177.527781 |
| NVDA |
2025-09-16 |
174.661369 |
| NVDA |
2025-09-17 |
170.077108 |
| NVDA |
2025-09-18 |
176.019669 |
| NVDA |
2025-09-19 |
176.449131 |
| NVDA |
2025-09-22 |
183.380455 |
| NVDA |
2025-09-23 |
178.206931 |
| NVDA |
2025-09-24 |
176.748756 |
| NVDA |
2025-09-25 |
177.467856 |
| NVDA |
2025-09-26 |
177.967231 |
| NVDA |
2025-09-29 |
181.622656 |
| NVDA |
2025-09-30 |
186.346742 |
| NVDA |
2025-10-01 |
187.005917 |
| NVDA |
2025-10-02 |
188.653854 |
| NVDA |
2025-10-03 |
187.385442 |
| NVDA |
2025-10-06 |
185.308042 |
| NVDA |
2025-10-07 |
184.808667 |
| NVDA |
2025-10-08 |
188.873579 |
| NVDA |
2025-10-09 |
192.329254 |
| NVDA |
2025-10-10 |
182.931018 |
| NVDA |
2025-10-13 |
188.084567 |
| NVDA |
2025-10-14 |
179.804931 |
| NVDA |
2025-10-15 |
179.605181 |
| NVDA |
2025-10-16 |
181.582706 |
| NVDA |
2025-10-17 |
182.990943 |
| NVDA |
2025-10-20 |
182.411668 |
| NVDA |
2025-10-21 |
180.933518 |
| NVDA |
2025-10-22 |
180.054618 |
| NVDA |
2025-10-23 |
181.932268 |
| NVDA |
2025-10-24 |
186.027142 |
| NVDA |
2025-10-27 |
191.250604 |
| NVDA |
2025-10-28 |
200.778677 |
| NVDA |
2025-10-29 |
206.781164 |
| NVDA |
2025-10-30 |
202.636352 |
| NVDA |
2025-10-31 |
202.236852 |
| NVDA |
2025-11-03 |
206.621364 |
| NVDA |
2025-11-04 |
198.441603 |
| NVDA |
2025-11-05 |
194.965953 |
| NVDA |
2025-11-06 |
187.844867 |
| NVDA |
2025-11-07 |
187.914779 |
| NVDA |
2025-11-10 |
198.801153 |
| NVDA |
2025-11-11 |
192.918516 |
| NVDA |
2025-11-12 |
193.557716 |
| NVDA |
2025-11-13 |
186.626392 |
| NVDA |
2025-11-14 |
189.932254 |
| NVDA |
2025-11-17 |
186.366717 |
| NVDA |
2025-11-18 |
181.133268 |
| NVDA |
2025-11-19 |
186.286817 |
| NVDA |
2025-11-20 |
180.414168 |
| NVDA |
2025-11-21 |
178.656369 |
| NVDA |
2025-11-24 |
182.32178 |
| NVDA |
2025-11-25 |
177.597694 |
| NVDA |
2025-11-26 |
180.034643 |
| NVDA |
2025-11-28 |
176.778719 |
| NVDA |
2025-12-01 |
179.695068 |
| NVDA |
2025-12-02 |
181.233143 |
| NVDA |
2025-12-03 |
179.365481 |
| NVDA |
2025-12-04 |
183.16073 |
| NVDA |
2025-12-05 |
182.19189 |
| NVDA |
2025-12-08 |
185.328136 |
| NVDA |
2025-12-09 |
184.748829 |
| NVDA |
2025-12-10 |
183.560252 |
| NVDA |
2025-12-11 |
180.71366 |
| NVDA |
2025-12-12 |
174.810726 |
| NVDA |
2025-12-15 |
176.079208 |
| NVDA |
2025-12-16 |
177.507498 |
| NVDA |
2025-12-17 |
170.735605 |
| NVDA |
2025-12-18 |
173.931779 |
| NVDA |
2025-12-19 |
180.773588 |
| NVDA |
2025-12-22 |
183.47036 |
| NVDA |
2025-12-23 |
188.983759 |
| NVDA |
2025-12-24 |
188.384477 |
| NVDA |
2025-12-26 |
190.302181 |
| NVDA |
2025-12-29 |
187.994943 |
| NVDA |
2025-12-30 |
187.315756 |
| NVDA |
2025-12-31 |
186.277 |
| NVDA |
2026-01-02 |
188.62419 |
| NVDA |
2026-01-05 |
187.895063 |
| NVDA |
2026-01-06 |
187.016115 |
| NVDA |
2026-01-07 |
188.883879 |
| NVDA |
2026-01-08 |
184.818745 |
| NVDA |
2026-01-09 |
184.638961 |
| NVDA |
2026-01-12 |
184.718865 |
| NVDA |
2026-01-13 |
185.587825 |
| NVDA |
2026-01-14 |
182.921017 |
| NVDA |
2026-01-15 |
186.826342 |
| NVDA |
2026-01-16 |
186.007322 |
| NVDA |
2026-01-20 |
177.85708 |
| NVDA |
2026-01-21 |
183.100802 |
| NVDA |
2026-01-22 |
184.618985 |
| NVDA |
2026-01-23 |
187.445601 |
| NVDA |
2026-01-26 |
186.247036 |
| NVDA |
2026-01-27 |
188.294584 |
| NVDA |
2026-01-28 |
191.290997 |
| NVDA |
2026-01-29 |
192.279813 |
| NVDA |
2026-01-30 |
190.901464 |
| NVDA |
2026-02-02 |
185.388064 |
| NVDA |
2026-02-03 |
180.124365 |
| NVDA |
2026-02-04 |
173.981719 |
| NVDA |
2026-02-05 |
171.674481 |
| NVDA |
2026-02-06 |
185.188303 |
| NVDA |
2026-02-09 |
189.812767 |
| NVDA |
2026-02-10 |
188.31456 |
| NVDA |
2026-02-11 |
189.822755 |
| NVDA |
2026-02-12 |
186.716474 |
| NVDA |
2026-02-13 |
182.591412 |
| NVDA |
2026-02-17 |
184.748829 |
| NVDA |
2026-02-18 |
187.75523 |
| NVDA |
2026-02-19 |
187.675326 |
| NVDA |
2026-02-20 |
189.59303 |
| NVDA |
2026-02-23 |
191.320961 |
| NVDA |
2026-02-24 |
192.619407 |
| NVDA |
2026-02-25 |
195.326166 |
| NVDA |
2026-02-26 |
184.668925 |
| NVDA |
2026-02-27 |
176.978132 |
| NVDA |
2026-03-02 |
182.261806 |
| NVDA |
2026-03-03 |
179.834712 |
| NVDA |
2026-03-04 |
182.821137 |
| NVDA |
2026-03-05 |
183.120778 |
| NVDA |
2026-03-06 |
177.607378 |
| NVDA |
2026-03-09 |
182.431603 |
| NVDA |
2026-03-10 |
184.549068 |
| NVDA |
2026-03-11 |
185.81755 |
| NVDA |
2026-03-12 |
182.93085 |
| NVDA |
2026-03-13 |
180.044151 |
| NVDA |
2026-03-16 |
183.010759 |
| NVDA |
2026-03-17 |
181.722232 |
| NVDA |
2026-03-18 |
180.193979 |
| NVDA |
2026-03-19 |
178.356081 |
| NVDA |
2026-03-20 |
172.502773 |
| NVDA |
2026-03-23 |
175.439415 |
| NVDA |
2026-03-24 |
174.999918 |
| NVDA |
2026-03-25 |
178.475944 |
| NVDA |
2026-03-26 |
171.04444 |
| NVDA |
2026-03-27 |
167.328689 |
| NVDA |
2026-03-30 |
164.981372 |
| NVDA |
2026-03-31 |
174.200831 |
| NVDA |
2026-04-01 |
175.54929 |
| NVDA |
2026-04-02 |
177.187417 |
| NVDA |
2026-04-06 |
177.437131 |
| NVDA |
2026-04-07 |
177.896606 |
| NVDA |
2026-04-08 |
181.872061 |
| NVDA |
2026-04-09 |
183.699971 |
| NVDA |
2026-04-10 |
188.41458 |
| NVDA |
2026-04-13 |
189.093804 |
| NVDA |
2026-04-14 |
196.285581 |
| NVDA |
2026-04-15 |
198.642886 |
| NVDA |
2026-04-16 |
198.12348 |
| NVDA |
2026-04-17 |
201.449677 |
| NVDA |
2026-04-20 |
201.829243 |
| NVDA |
2026-04-21 |
199.651733 |
| NVDA |
2026-04-22 |
202.268741 |
| NVDA |
2026-04-23 |
199.412007 |
| NVDA |
2026-04-24 |
208.032151 |
| NVDA |
2026-04-27 |
216.362627 |
| NVDA |
2026-04-28 |
212.926555 |
| NVDA |
2026-04-29 |
209.011032 |
| NVDA |
2026-04-30 |
199.342087 |
| NVDA |
2026-05-01 |
198.223366 |
| NVDA |
2026-05-04 |
198.253332 |
| NVDA |
2026-05-05 |
196.275593 |
| NVDA |
2026-05-06 |
207.592654 |
| NVDA |
2026-05-07 |
211.258462 |
| NVDA |
2026-05-08 |
214.954237 |
| NVDA |
2026-05-11 |
219.189395 |
| NVDA |
2026-05-12 |
220.527864 |
| NVDA |
2026-05-13 |
225.572097 |
| NVDA |
2026-05-14 |
235.47078 |
| NVDA |
2026-05-15 |
225.06268 |
| NVDA |
2026-05-18 |
222.066106 |
| NVDA |
2026-05-19 |
220.358059 |
| NVDA |
2026-05-20 |
223.214792 |
| NVDA |
2026-05-21 |
219.259315 |
| NVDA |
2026-05-22 |
215.084088 |
| NVDA |
2026-05-26 |
214.614625 |
| NVDA |
2026-05-27 |
212.357206 |
| NVDA |
2026-05-28 |
214.005322 |
| NVDA |
2026-05-29 |
210.898874 |
| NVDA |
2026-06-01 |
224.103776 |
| NVDA |
2026-06-02 |
222.565535 |
| NVDA |
2026-06-03 |
214.504751 |
| NVDA |
2026-06-04 |
218.66 |
| NVDA |
2026-06-05 |
205.1 |
| NVDA |
2026-06-08 |
208.64 |
| NVDA |
2026-06-09 |
208.19 |
| NVDA |
2026-06-10 |
200.42 |
| NVDA |
2026-06-11 |
204.87 |
| NVDA |
2026-06-12 |
205.19 |
| NVDA |
2026-06-15 |
212.45 |
| NVDA |
2026-06-16 |
207.41 |
| NVDA |
2026-06-17 |
204.65 |