NVDA
NVIDIA Corporation
$222.32
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $229.87 | $222.32 | 145.14M |
| May 15, 2026 | $229.76 | $225.32 | 180.98M |
| May 14, 2026 | $229.85 | $235.74 | 180.78M |
| May 13, 2026 | $224.93 | $225.83 | 150.41M |
| May 12, 2026 | $218.55 | $220.78 | 159.18M |
| May 11, 2026 | $214.04 | $219.44 | 160.69M |
| May 08, 2026 | $213.03 | $215.20 | 136.42M |
| May 07, 2026 | $208.34 | $211.50 | 168.31M |
| May 06, 2026 | $199.89 | $207.83 | 188.36M |
| May 05, 2026 | $199.30 | $196.50 | 113.41M |
| May 04, 2026 | $199.50 | $198.48 | 125.37M |
| May 01, 2026 | $201.28 | $198.45 | 128.65M |
| Apr 30, 2026 | $209.93 | $199.57 | 225.24M |
| Apr 29, 2026 | $212.70 | $209.25 | 123.71M |
| Apr 28, 2026 | $209.49 | $213.17 | 180.28M |
| Apr 27, 2026 | $209.65 | $216.61 | 187.17M |
| Apr 24, 2026 | $199.96 | $208.27 | 214.13M |
| Apr 23, 2026 | $202.46 | $199.64 | 113.56M |
| Apr 22, 2026 | $200.99 | $202.50 | 107.50M |
| Apr 21, 2026 | $202.13 | $199.88 | 107.95M |
| Apr 20, 2026 | $199.98 | $202.06 | 119.38M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $222.32