VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
NVIDIA (NASDAQ: NVDA)
NVDA · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
210.96
1 day
-0.59%
~30 days
-6.06%
1 year
+13.26%
Period high
243.37
Period low
164.27
Daily closes — 1 year
High 239.24 · Low 165.17 · Base 100.00 (2025-10-24) → 210.96 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 210.94 | 213.85 | 210.18 | 210.96 | 77,270,084 |
| 2026-10-22 | 217.13 | 218.88 | 211.26 | 212.21 | 125,407,600 |
| 2026-10-21 | 220.96 | 222.19 | 217.66 | 221.97 | 87,085,700 |
| 2026-10-20 | 215.98 | 218.46 | 212.77 | 216.47 | 79,609,100 |
| 2026-10-19 | 218.10 | 219.62 | 214.70 | 217.09 | 98,684,700 |
| 2026-10-16 | 216.56 | 218.68 | 213.32 | 214.13 | 121,252,500 |
| 2026-10-15 | 215.30 | 218.47 | 212.85 | 217.23 | 127,087,900 |
| 2026-10-14 | 225.53 | 226.00 | 219.64 | 221.30 | 118,730,100 |
| 2026-10-13 | 224.34 | 228.64 | 223.06 | 228.52 | 84,036,900 |
| 2026-10-12 | 228.73 | 228.86 | 224.90 | 226.32 | 70,690,300 |
| 2026-10-09 | 233.84 | 233.92 | 229.11 | 229.28 | 84,645,600 |
| 2026-10-08 | 234.92 | 237.07 | 229.85 | 230.48 | 118,697,400 |
| 2026-10-07 | 237.69 | 239.08 | 236.38 | 237.47 | 81,772,400 |
| 2026-10-06 | 242.10 | 243.37 | 238.93 | 239.24 | 101,701,900 |
| 2026-10-05 | 236.09 | 240.10 | 235.15 | 238.90 | 127,171,500 |
| 2026-10-02 | 236.06 | 237.88 | 233.60 | 233.95 | 135,167,800 |
| 2026-10-01 | 229.98 | 232.29 | 228.16 | 230.86 | 98,591,400 |
| 2026-09-30 | 229.27 | 232.37 | 228.17 | 228.38 | 121,732,200 |
| 2026-09-29 | 230.97 | 232.82 | 227.03 | 227.21 | 101,494,900 |
| 2026-09-28 | 229.75 | 233.21 | 228.04 | 228.86 | 142,344,300 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies