Nvidia Corp
NVDA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$NVDA stock is featured in our ChatGPT - Quiver Enhanced, Claude - Standard, and ChatGPT - Standard strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of NVDA by members of U.S. Congress
NVDA Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
NVDA Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
NVDA Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in NVDA holdings by institutional investors
Quarterly net insider trading by NVDA's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$1,250,000 Jul 18, 2026 Issue: Computer Industry Defense Trade (domestic/foreign) Energy/Nuclear Labor Issues/Antitrust/Workplace
-
$1,460,000 Apr 20, 2026 Issue: Trade (domestic/foreign) Energy/Nuclear Labor Issues/Antitrust/Workplace Computer Industry Defense
-
$1,290,000 Apr 20, 2026 Issue: Trade (domestic/foreign) Energy/Nuclear Labor Issues/Antitrust/Workplace Computer Industry Defense
-
$1,950,000 Jan 18, 2026 Issue: Trade (domestic/foreign) Energy/Nuclear Labor Issues/Antitrust/Workplace Computer Industry Defense
-
$620,000 Jul 18, 2025 Issue: Trade (domestic/foreign) Energy/Nuclear Labor Issues/Antitrust/Workplace Computer Industry Defense
-
$940,000 Apr 25, 2025 Issue: Defense Trade (domestic/foreign) Energy/Nuclear Labor Issues/Antitrust/Workplace Computer Industry
-
$80,000 Jan 21, 2025 Issue: Trade (domestic/foreign) Computer Industry Consumer Issues/Safety/Products
-
$80,000 Jan 19, 2025 Issue: Trade (domestic/foreign) Computer Industry Defense Telecommunications
-
$80,000 Oct 13, 2024 Issue: Telecommunications Defense Computer Industry Trade (domestic/foreign)
-
$80,000 Oct 10, 2024 Issue: Computer Industry Trade (domestic/foreign)
-
$80,000 Jul 19, 2024 Issue: Computer Industry Trade (domestic/foreign)
-
$80,000 Jul 13, 2024 Issue: Telecommunications Defense Computer Industry Trade (domestic/foreign)
-
$80,000 Oct 18, 2023 Issue: Computer Industry Trade (domestic/foreign)
-
$80,000 Oct 13, 2023 Issue: Telecommunications Defense Computer Industry Trade (domestic/foreign)
-
$30,000 Jul 20, 2023 Issue: Computer Industry Trade (domestic/foreign)
-
$80,000 Jul 14, 2023 Issue: Telecommunications Defense Computer Industry Trade (domestic/foreign)
-
$90,000 Jan 16, 2023 Issue: Defense Computer Industry Trade (domestic/foreign)
Former government officials who have lobbied for NVDA
34 former government officials from 21 congressional offices at 6 lobbying firms have lobbied for NVDA, most recently Jul 21, 2026.
-
Alexander Vogel Senate Former Chief Counsel, Senate Majority Leader Bill Frist -
Kathryn Hendrickson House Senior Associate Director, White House; Director of Congressional Affairs, USTR; Deputy Chief of Staff, USTR; Chief of Staff, EERE, DOE
-
Stephen Borg House Legislative Correspondent, Legislative Assistant, Legislative Director, Deputy Chief of Staff, Chief of Staff - Representative Timothy V. Johnson
-
Justin Rzepka Senate Leg. Aide Sen. Ensign -
Dan Greenwood House Deputy Asst. to the President for Leg Affairs; Sr. Dir. for Leg. Affairs National Security Council; Dir. USMC Cong. Liaison (House); USMC Officer
-
Steven Pfrang House COS, Rep. LaHood; Dep COS, LD, Rep. Reed; LA, LC, SA, Intern, Rep. Fossella
-
Erskine Wells Senate Dep COS Sen. Wicker; COS Rep. Palazzo; Leg Asst Sen Wicker; Intern Sen. Cochran -
Joseph Lai Senate Sp. Asst. to POTUS for Leg Affairs; LD Sen. Wicker; Mil. Leg. Asst. Sen Wicker; Policy Advisor Sen. Voinovich; Policy Advisor Sen. Hagel; Intern U.S. Trade and Development Agency
NVDA Estimated quarterly lobbying spending
NVDA Revenue by Segment or Geography
By Segment
By Geography
NVDA Income Statement
NVDA Balance Sheet
NVDA Cash Flow
U.S. Patents
New NVDA patent grants
-
Patent Title: Graphics card Aug. 04, 2026
-
Patent Title: Robot Jun. 10, 2025
-
Patent Title: Distributed digital low-dropout voltage micro regulator Oct. 24, 2023
-
Patent Title: Power adapter Feb. 14, 2023
-
Patent Title: Robot Jul. 26, 2022
-
Patent Title: Near-eye parallax barrier displays Jan. 04, 2022
-
Patent Title: Laptop Oct. 05, 2021
-
Patent Title: Digital media player Nov. 24, 2020
-
Patent Title: Remote control Aug. 04, 2020
-
Patent Title: Near-eye optical deconvolution displays May. 12, 2020
-
Patent Title: Secure content enabled hard drive system and method Dec. 17, 2019
-
Patent Title: System and method for procedurally synthesizing datasets of objects of interest for training machine-learning models Jun. 12, 2018
-
Patent Title: Technique for scaling the bandwidth of a processing element to match the bandwidth of an interconnect Jun. 12, 2018
-
Patent Title: Detecting a tool used on a touch screen Jun. 12, 2018
-
Patent Title: System and method for multi-client control of a common avatar Jun. 05, 2018
-
Patent Title: Technique for reducing the power consumption for a video encoder engine May. 29, 2018
-
Patent Title: System and method for improving video encoding using content information May. 29, 2018
-
Patent Title: Efficient voltage sensing systems and methods May. 29, 2018
-
Patent Title: Control of a sample mask from a fragment shader program May. 22, 2018
-
Patent Title: Conflict detection May. 15, 2018
-
Patent Title: Performing object detection operations via a graphics processing unit May. 15, 2018
-
Patent Title: Method to control cache replacement for decoupled data fetch May. 15, 2018
-
Patent Title: Software development environment and method of compiling integrated source code May. 15, 2018
-
Patent Title: Preventing water damage in portable devices May. 08, 2018
-
Patent Title: Fully parallel in-place construction of 3d acceleration structures in a graphics processing unit May. 08, 2018
-
Patent Title: Error checking in out-of-order task scheduling May. 08, 2018
-
Patent Title: Cellular communication system for broadcast communication May. 01, 2018
-
Patent Title: System and method for enabling replay using a packetized link protocol Apr. 24, 2018
-
Patent Title: Balanced charge-recycling repeater link Apr. 24, 2018
-
Patent Title: System, method, and computer program product for performing path space filtering Apr. 24, 2018
-
Patent Title: Handling post-z coverage data in raster operations Apr. 24, 2018
-
Patent Title: Cache operations and policies for a multi-threaded client Apr. 24, 2018
-
Patent Title: Two-pass cache tile processing for visibility testing in a tile-based architecture Apr. 24, 2018
-
Patent Title: Partial program specialization at runtime Apr. 24, 2018
-
Patent Title: Clock jitter and power supply noise analysis Apr. 24, 2018
-
Patent Title: Material representation data structure and method of representing a material for digital image synthesis Apr. 17, 2018
-
Patent Title: Multiresolution consistent rasterization Apr. 17, 2018
-
Patent Title: Coalescing texture access and load/store operations Apr. 17, 2018
-
Patent Title: Memory interface design having controllable internal and external interfaces for bypassing defective memory Apr. 17, 2018
-
Patent Title: See-through optical image processing Apr. 10, 2018
-
Patent Title: Variable refresh rate video capture and playback Apr. 10, 2018
-
Patent Title: Latency-resistant sparse simulation technique, system and method Apr. 10, 2018
-
Patent Title: Pcie traffic tracking hardware in a unified virtual memory system Apr. 10, 2018
-
Patent Title: Supply-voltage control for device power management Apr. 10, 2018
-
Patent Title: Self-biased gyrator-based receiver for amplification and equalization of single-ended signals Apr. 03, 2018
-
Patent Title: Cellular wireless internet access system using spread spectrum and internet protocol Oct. 13, 2015
-
Patent Title: Stylus with chisel-shaped tip Sep. 23, 2014
-
Patent Title: Stylus with fine tip Jun. 24, 2014
-
Patent Title: Cover for portable game device May. 06, 2014
-
Patent Title: Portable game device Apr. 15, 2014
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to NVDA from public contracts
NVDA News
Recent insights relating to NVDA
CNBC Recommendations
Recent picks made for NVDA stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in NVDA
NVDA Analyst Ratings
NVDA Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
NVDA Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $NVDA stock a Buy, Sell, or Hold?
- What is the price target for $NVDA stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
NVDA Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $NVDA stock?
- Who owns the most shares of $NVDA stock?
- What funds own $NVDA stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
NVDA Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view NVDA Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About NVDA
Nvidia is a leading developer of graphics processing units. Traditionally, GPUs were used to enhance the experience on computing platforms, most notably in gaming applications on PCs. GPU use cases have since emerged as important semiconductors used in artificial intelligence to run large language models. Nvidia not only offers AI GPUs, but also a software platform, Cuda, used for AI model development and training. Nvidia is also expanding its data center networking solutions, helping to tie GPUs together to handle complex workloads.
- Address Santa Clara, CA
- Market Cap 5.4 trillion
- Employees 42,000
- Industrial Classification Semiconductors & Related Devices
Nvidia Corp (NVDA) Historical Stock Prices
Nvidia Corp (NVDA) closed at $225.51 on September 23, 2026. Over the past year its adjusted close ranged from $164.79 to $235.20. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month+8.29%
- 3 months+13.45%
- Year to date+21.20%
- 1 year+26.69%
- 3 years+443.58%
- 5 years+925.74%
- Max+60,358.45%
See every congressional and insider trade on the NVDA price chart
Quiver Premium charts NVDA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 228.03 | 228.95 | 224.02 | 225.51 | 225.51 | 89,547,290 |
| Sep 22, 2026 | 226.85 | 229.98 | 226.50 | 228.87 | 228.87 | 95,746,745 |
| Sep 21, 2026 | 222.94 | 228.50 | 221.56 | 227.38 | 227.38 | 109,806,067 |
| Sep 18, 2026 | 219.35 | 222.73 | 218.03 | 222.27 | 222.27 | 190,287,428 |
| Sep 17, 2026 | 218.38 | 219.91 | 217.15 | 219.34 | 219.34 | 94,191,263 |
| Sep 16, 2026 | 214.14 | 216.76 | 212.50 | 213.90 | 213.90 | 96,563,590 |
| Sep 15, 2026 | 213.38 | 213.94 | 211.16 | 212.17 | 212.17 | 88,059,658 |
| Sep 14, 2026 | 211.24 | 212.77 | 208.93 | 210.96 | 210.96 | 132,267,244 |
| Sep 11, 2026 | 221.24 | 222.00 | 218.15 | 218.29 | 218.29 | 89,060,140 |
| Sep 10, 2026$0.25 dividend | 220.53 | 220.99 | 217.20 | 218.36 | 218.36 | 105,768,001 |
| Sep 9, 2026 | 225.28 | 226.18 | 223.46 | 223.67 | 223.41 | 82,955,478 |
| Sep 8, 2026 | 233.11 | 233.71 | 224.85 | 225.73 | 225.47 | 122,965,555 |
| Sep 4, 2026 | 231.09 | 234.76 | 229.63 | 230.36 | 230.10 | 135,352,420 |
| Sep 3, 2026 | 226.02 | 230.40 | 224.75 | 228.45 | 228.19 | 134,681,610 |
| Sep 2, 2026 | 218.78 | 227.95 | 218.48 | 224.41 | 224.15 | 157,104,683 |
| Sep 1, 2026 | 216.75 | 220.41 | 215.10 | 217.44 | 217.19 | 109,756,184 |
| Aug 31, 2026 | 218.87 | 221.30 | 216.21 | 220.78 | 220.53 | 124,702,660 |
| Aug 28, 2026 | 227.36 | 229.26 | 216.81 | 217.55 | 217.30 | 195,116,417 |
| Aug 27, 2026 | 222.86 | 230.47 | 220.90 | 227.98 | 227.72 | 298,909,822 |
| Aug 26, 2026 | 212.64 | 213.60 | 209.23 | 209.66 | 209.42 | 179,900,003 |
| Aug 25, 2026 | 211.03 | 214.73 | 210.11 | 213.05 | 212.81 | 122,309,019 |
| Aug 24, 2026 | 215.53 | 215.59 | 207.25 | 208.48 | 208.24 | 135,187,288 |
| Aug 21, 2026 | 218.42 | 218.74 | 214.50 | 214.72 | 214.47 | 98,869,300 |
| Aug 20, 2026 | 218.36 | 219.86 | 215.66 | 216.85 | 216.60 | 92,457,037 |
| Aug 19, 2026 | 221.67 | 222.87 | 216.76 | 217.56 | 217.31 | 96,797,314 |
| Aug 18, 2026 | 220.45 | 221.64 | 218.69 | 219.74 | 219.49 | 103,128,247 |
| Aug 17, 2026 | 225.98 | 227.92 | 224.86 | 225.01 | 224.75 | 93,678,685 |
| Aug 14, 2026 | 226.76 | 227.49 | 224.50 | 225.16 | 224.90 | 75,680,870 |
| Aug 13, 2026 | 225.06 | 227.23 | 223.71 | 225.30 | 225.04 | 98,867,226 |
| Aug 12, 2026 | 221.04 | 225.10 | 220.20 | 224.09 | 223.83 | 108,783,636 |
| Aug 11, 2026 | 222.17 | 222.20 | 216.20 | 217.50 | 217.25 | 101,273,148 |
| Aug 10, 2026 | 223.40 | 224.14 | 216.77 | 217.55 | 217.30 | 115,846,596 |
| Aug 7, 2026 | 221.54 | 224.76 | 220.66 | 223.96 | 223.70 | 105,669,440 |
| Aug 6, 2026 | 221.53 | 223.63 | 217.00 | 218.99 | 218.74 | 113,940,644 |
| Aug 5, 2026 | 216.86 | 222.22 | 216.40 | 219.22 | 218.97 | 158,187,403 |
| Aug 4, 2026 | 211.30 | 213.06 | 209.05 | 211.94 | 211.70 | 134,921,997 |
| Aug 3, 2026 | 197.69 | 208.74 | 196.85 | 206.64 | 206.40 | 128,406,883 |
| Jul 31, 2026 | 198.44 | 202.00 | 194.95 | 200.75 | 200.52 | 139,961,152 |
| Jul 30, 2026 | 193.45 | 197.25 | 191.52 | 195.04 | 194.82 | 129,010,151 |
| Jul 29, 2026 | 195.84 | 197.07 | 190.01 | 190.01 | 189.79 | 147,680,809 |
| Jul 28, 2026 | 195.00 | 198.70 | 192.74 | 197.01 | 196.78 | 134,111,494 |
| Jul 27, 2026 | 208.20 | 208.75 | 195.44 | 196.51 | 196.28 | 154,353,698 |
| Jul 24, 2026 | 207.45 | 211.91 | 204.81 | 206.84 | 206.60 | 114,836,805 |
| Jul 23, 2026 | 209.46 | 210.87 | 205.96 | 208.76 | 208.52 | 110,505,328 |
| Jul 22, 2026 | 205.81 | 214.39 | 204.95 | 212.06 | 211.82 | 137,645,596 |
| Jul 21, 2026 | 207.54 | 208.65 | 204.01 | 207.29 | 207.05 | 108,685,563 |
| Jul 20, 2026 | 205.87 | 207.74 | 202.28 | 203.28 | 203.05 | 88,701,540 |
| Jul 17, 2026 | 202.64 | 206.65 | 197.97 | 202.81 | 202.58 | 144,281,910 |
| Jul 16, 2026 | 210.17 | 211.08 | 205.84 | 207.40 | 207.16 | 122,986,074 |
| Jul 15, 2026 | 211.96 | 213.81 | 206.04 | 212.50 | 212.26 | 124,797,151 |
| Jul 14, 2026 | 208.20 | 212.55 | 203.80 | 211.80 | 211.56 | 124,379,646 |
| Jul 13, 2026 | 208.54 | 210.57 | 203.00 | 203.53 | 203.30 | 121,411,018 |
| Jul 10, 2026 | 202.00 | 211.00 | 201.92 | 210.96 | 210.72 | 148,421,001 |
| Jul 9, 2026 | 204.46 | 204.59 | 198.96 | 202.78 | 202.55 | 132,037,359 |
| Jul 8, 2026 | 195.18 | 205.16 | 195.06 | 204.12 | 203.89 | 147,419,133 |
| Jul 7, 2026 | 192.37 | 198.41 | 191.14 | 196.93 | 196.71 | 124,154,574 |
| Jul 6, 2026 | 194.42 | 197.55 | 193.99 | 195.55 | 195.33 | 108,999,015 |
| Jul 2, 2026 | 197.14 | 200.06 | 192.35 | 194.83 | 194.61 | 142,385,548 |
| Jul 1, 2026 | 196.20 | 199.85 | 193.45 | 197.58 | 197.35 | 146,147,597 |
| Jun 30, 2026 | 197.24 | 200.63 | 195.11 | 200.09 | 199.86 | 166,476,665 |
| Jun 29, 2026 | 193.85 | 196.18 | 189.80 | 194.97 | 194.75 | 148,835,724 |
| Jun 26, 2026 | 193.12 | 195.55 | 191.22 | 192.53 | 192.31 | 179,304,147 |
| Jun 25, 2026 | 200.08 | 200.80 | 192.13 | 195.74 | 195.52 | 150,205,647 |
| Jun 24, 2026 | 200.12 | 201.67 | 196.58 | 199.00 | 198.77 | 151,810,704 |
| Jun 23, 2026 | 202.17 | 203.77 | 200.00 | 200.04 | 199.81 | 153,496,196 |
| Jun 22, 2026 | 211.44 | 213.99 | 207.72 | 208.65 | 208.41 | 122,041,419 |
| Jun 18, 2026 | 207.33 | 211.39 | 206.50 | 210.69 | 210.45 | 241,272,013 |
| Jun 17, 2026 | 208.53 | 209.21 | 203.08 | 204.65 | 204.42 | 128,363,473 |
| Jun 16, 2026 | 211.18 | 211.49 | 207.29 | 207.41 | 207.17 | 125,694,100 |
| Jun 15, 2026 | 208.92 | 212.71 | 208.34 | 212.45 | 212.21 | 149,936,688 |
| Jun 12, 2026 | 204.86 | 207.07 | 203.44 | 205.19 | 204.96 | 112,345,314 |
| Jun 11, 2026 | 201.49 | 205.66 | 199.54 | 204.87 | 204.64 | 158,643,204 |
| Jun 10, 2026 | 204.43 | 207.22 | 199.92 | 200.42 | 200.19 | 161,746,587 |
| Jun 9, 2026 | 210.62 | 211.40 | 199.34 | 208.19 | 207.95 | 180,962,450 |
| Jun 8, 2026 | 210.18 | 210.47 | 206.00 | 208.64 | 208.40 | 138,372,837 |
| Jun 5, 2026 | 214.53 | 214.87 | 204.33 | 205.10 | 204.87 | 219,655,531 |
| Jun 4, 2026$0.25 dividend | 213.91 | 221.60 | 210.97 | 218.66 | 218.41 | 169,022,152 |
| Jun 3, 2026 | 221.72 | 222.82 | 214.51 | 214.75 | 214.26 | 160,907,001 |
| Jun 2, 2026 | 227.18 | 232.28 | 221.35 | 222.82 | 222.31 | 193,362,903 |
| Jun 1, 2026 | 215.73 | 224.87 | 215.70 | 224.36 | 223.85 | 212,850,685 |
| May 29, 2026 | 214.57 | 217.86 | 211.13 | 211.14 | 210.66 | 289,410,623 |
| May 28, 2026 | 211.28 | 215.52 | 211.22 | 214.25 | 213.76 | 143,996,048 |
| May 27, 2026 | 214.12 | 214.15 | 208.78 | 212.60 | 212.11 | 167,601,172 |
| May 26, 2026 | 216.54 | 218.18 | 212.00 | 214.86 | 214.37 | 187,202,576 |
| May 22, 2026 | 220.90 | 221.01 | 214.80 | 215.33 | 214.84 | 169,275,710 |
| May 21, 2026 | 222.29 | 227.40 | 217.93 | 219.51 | 219.01 | 203,381,760 |
| May 20, 2026 | 223.18 | 226.13 | 220.50 | 223.47 | 222.96 | 184,201,587 |
| May 19, 2026 | 219.62 | 224.48 | 217.91 | 220.61 | 220.11 | 140,948,207 |
| May 18, 2026 | 229.87 | 230.00 | 218.37 | 222.32 | 221.81 | 146,280,896 |
| May 15, 2026 | 229.76 | 231.50 | 224.24 | 225.32 | 224.81 | 180,977,639 |
| May 14, 2026 | 229.85 | 236.54 | 229.30 | 235.74 | 235.20 | 180,782,857 |
| May 13, 2026 | 224.93 | 227.84 | 221.57 | 225.83 | 225.31 | 150,405,386 |
| May 12, 2026 | 218.54 | 223.75 | 214.92 | 220.78 | 220.28 | 159,176,619 |
| May 11, 2026 | 214.03 | 222.30 | 213.89 | 219.44 | 218.94 | 160,685,774 |
| May 8, 2026 | 213.03 | 217.80 | 212.89 | 215.20 | 214.71 | 136,421,361 |
| May 7, 2026 | 208.34 | 214.20 | 206.50 | 211.50 | 211.02 | 168,307,873 |
| May 6, 2026 | 199.89 | 208.26 | 198.61 | 207.83 | 207.35 | 188,362,812 |
| May 5, 2026 | 199.30 | 200.24 | 196.03 | 196.50 | 196.05 | 113,406,620 |
| May 4, 2026 | 199.50 | 201.73 | 194.74 | 198.48 | 198.03 | 125,368,092 |
| May 1, 2026 | 201.28 | 203.00 | 197.12 | 198.45 | 198.00 | 128,646,996 |
| Apr 30, 2026 | 209.93 | 210.30 | 198.70 | 199.57 | 199.11 | 225,239,156 |
| Apr 29, 2026 | 212.70 | 212.72 | 207.58 | 209.25 | 208.77 | 123,711,821 |
| Apr 28, 2026 | 209.49 | 214.73 | 208.20 | 213.17 | 212.68 | 180,275,363 |
| Apr 27, 2026 | 209.65 | 216.82 | 207.38 | 216.61 | 216.12 | 187,172,421 |
| Apr 24, 2026 | 199.96 | 210.95 | 199.81 | 208.27 | 207.79 | 214,134,441 |
| Apr 23, 2026 | 202.46 | 203.83 | 197.22 | 199.64 | 199.18 | 113,561,830 |
| Apr 22, 2026 | 200.99 | 202.50 | 199.00 | 202.50 | 202.04 | 107,501,042 |
| Apr 21, 2026 | 202.13 | 202.75 | 199.00 | 199.88 | 199.42 | 107,945,302 |
| Apr 20, 2026 | 199.98 | 202.17 | 197.84 | 202.06 | 201.60 | 119,381,388 |
| Apr 17, 2026 | 199.90 | 201.70 | 199.27 | 201.68 | 201.22 | 160,324,416 |
| Apr 16, 2026 | 197.43 | 199.85 | 195.81 | 198.35 | 197.90 | 134,012,859 |
| Apr 15, 2026 | 196.54 | 200.40 | 195.74 | 198.87 | 198.42 | 185,338,388 |
| Apr 14, 2026 | 190.84 | 196.51 | 190.77 | 196.51 | 196.06 | 161,307,010 |
| Apr 13, 2026 | 186.03 | 189.66 | 185.74 | 189.31 | 188.88 | 133,648,180 |
| Apr 10, 2026 | 184.31 | 190.00 | 184.30 | 188.63 | 188.20 | 160,459,524 |
| Apr 9, 2026 | 181.84 | 184.08 | 180.62 | 183.91 | 183.49 | 116,428,523 |
| Apr 8, 2026 | 184.50 | 185.26 | 180.30 | 182.08 | 181.66 | 147,732,686 |
| Apr 7, 2026 | 175.72 | 178.23 | 173.66 | 178.10 | 177.69 | 132,534,902 |
| Apr 6, 2026 | 177.16 | 177.79 | 175.76 | 177.64 | 177.23 | 107,564,279 |
| Apr 2, 2026 | 172.18 | 177.49 | 171.37 | 177.39 | 176.99 | 143,143,157 |
| Apr 1, 2026 | 176.00 | 177.37 | 174.75 | 175.75 | 175.35 | 168,132,005 |
| Mar 31, 2026 | 166.97 | 174.62 | 166.96 | 174.40 | 174.00 | 226,181,301 |
| Mar 30, 2026 | 168.78 | 169.45 | 164.27 | 165.17 | 164.79 | 185,626,992 |
| Mar 27, 2026 | 170.00 | 170.97 | 167.01 | 167.52 | 167.14 | 196,212,684 |
| Mar 26, 2026 | 176.07 | 176.51 | 171.14 | 171.24 | 170.85 | 186,152,232 |
| Mar 25, 2026 | 177.10 | 181.22 | 176.85 | 178.68 | 178.27 | 162,602,054 |
| Mar 24, 2026 | 174.83 | 176.22 | 173.98 | 175.20 | 174.80 | 147,667,844 |
| Mar 23, 2026 | 177.25 | 178.37 | 174.76 | 175.64 | 175.24 | 182,836,294 |
| Mar 20, 2026 | 178.00 | 178.26 | 171.72 | 172.70 | 172.31 | 241,323,528 |
| Mar 19, 2026 | 178.01 | 179.98 | 175.78 | 178.56 | 178.15 | 170,968,527 |
| Mar 18, 2026 | 182.48 | 183.38 | 180.33 | 180.40 | 179.99 | 156,683,136 |
| Mar 17, 2026 | 185.06 | 185.40 | 181.68 | 181.93 | 181.51 | 182,497,757 |
| Mar 16, 2026 | 182.97 | 188.88 | 181.41 | 183.22 | 182.80 | 217,307,380 |
| Mar 13, 2026 | 184.92 | 186.09 | 179.94 | 180.25 | 179.84 | 160,988,424 |
| Mar 12, 2026 | 184.05 | 184.94 | 181.75 | 183.14 | 182.72 | 155,762,663 |
| Mar 11, 2026$0.01 dividend | 185.91 | 187.62 | 184.45 | 186.03 | 185.60 | 145,280,386 |
| Mar 10, 2026 | 182.40 | 186.44 | 182.01 | 184.77 | 184.34 | 179,118,528 |
| Mar 9, 2026 | 176.83 | 182.91 | 175.56 | 182.65 | 182.22 | 177,213,588 |
| Mar 6, 2026 | 179.84 | 182.76 | 176.82 | 177.82 | 177.40 | 189,021,950 |
| Mar 5, 2026 | 181.17 | 184.06 | 177.88 | 183.34 | 182.91 | 198,779,730 |
| Mar 4, 2026 | 180.44 | 184.70 | 180.06 | 183.04 | 182.61 | 177,731,200 |
| Mar 3, 2026 | 178.49 | 180.90 | 176.92 | 180.05 | 179.63 | 178,099,434 |
| Mar 2, 2026 | 175.01 | 183.46 | 174.64 | 182.48 | 182.05 | 209,095,335 |
| Feb 27, 2026 | 181.25 | 182.59 | 176.38 | 177.19 | 176.78 | 311,636,497 |
| Feb 26, 2026 | 194.27 | 194.29 | 184.31 | 184.89 | 184.46 | 360,807,912 |
| Feb 25, 2026 | 194.45 | 197.63 | 193.79 | 195.56 | 195.10 | 250,637,104 |
| Feb 24, 2026 | 191.49 | 193.77 | 187.40 | 192.85 | 192.40 | 175,123,604 |
| Feb 23, 2026 | 191.40 | 193.95 | 189.57 | 191.55 | 191.10 | 171,584,840 |
| Feb 20, 2026 | 186.57 | 190.33 | 185.94 | 189.82 | 189.38 | 178,422,337 |
| Feb 19, 2026 | 187.06 | 188.43 | 185.66 | 187.90 | 187.46 | 126,554,526 |
| Feb 18, 2026 | 188.75 | 190.37 | 186.76 | 187.98 | 187.54 | 164,749,125 |
| Feb 17, 2026 | 181.75 | 187.15 | 179.18 | 184.97 | 184.54 | 162,276,860 |
| Feb 13, 2026 | 187.47 | 187.50 | 181.59 | 182.81 | 182.38 | 161,888,021 |
| Feb 12, 2026 | 193.03 | 193.61 | 186.51 | 186.94 | 186.50 | 189,932,491 |
| Feb 11, 2026 | 192.45 | 193.26 | 188.77 | 190.05 | 189.61 | 144,192,685 |
| Feb 10, 2026 | 191.38 | 192.48 | 188.12 | 188.54 | 188.10 | 136,764,825 |
| Feb 9, 2026 | 184.26 | 193.66 | 183.95 | 190.04 | 189.60 | 196,387,351 |
| Feb 6, 2026 | 176.69 | 187.00 | 174.60 | 185.41 | 184.98 | 231,346,241 |
| Feb 5, 2026 | 174.93 | 176.81 | 171.03 | 171.88 | 171.48 | 206,312,890 |
| Feb 4, 2026 | 179.46 | 179.58 | 171.91 | 174.19 | 173.78 | 207,014,116 |
| Feb 3, 2026 | 186.24 | 186.27 | 176.23 | 180.34 | 179.92 | 204,019,589 |
| Feb 2, 2026 | 187.20 | 190.30 | 184.88 | 185.61 | 185.18 | 165,794,054 |
| Jan 30, 2026 | 191.21 | 194.49 | 189.47 | 191.13 | 190.68 | 179,489,463 |
| Jan 29, 2026 | 191.34 | 193.48 | 186.06 | 192.51 | 192.06 | 171,764,375 |
| Jan 28, 2026 | 191.27 | 192.35 | 189.84 | 191.52 | 191.07 | 148,552,677 |
| Jan 27, 2026 | 187.24 | 190.00 | 185.70 | 188.52 | 188.08 | 143,711,557 |
| Jan 26, 2026 | 187.16 | 189.12 | 185.99 | 186.47 | 186.03 | 124,799,649 |
| Jan 23, 2026 | 187.50 | 189.60 | 186.82 | 187.67 | 187.23 | 142,748,076 |
| Jan 22, 2026 | 184.75 | 186.17 | 183.93 | 184.84 | 184.41 | 139,636,626 |
| Jan 21, 2026 | 179.05 | 185.38 | 178.40 | 183.32 | 182.89 | 200,380,959 |
| Jan 20, 2026 | 181.90 | 182.38 | 177.61 | 178.07 | 177.65 | 223,345,257 |
| Jan 16, 2026 | 189.07 | 190.44 | 186.08 | 186.23 | 185.79 | 187,967,169 |
| Jan 15, 2026 | 186.50 | 189.70 | 186.33 | 187.05 | 186.61 | 206,188,642 |
| Jan 14, 2026 | 184.32 | 184.46 | 180.80 | 183.14 | 182.71 | 159,586,135 |
| Jan 13, 2026 | 185.00 | 188.11 | 183.40 | 185.81 | 185.38 | 160,128,939 |
| Jan 12, 2026 | 183.22 | 187.12 | 183.02 | 184.94 | 184.51 | 137,968,453 |
| Jan 9, 2026 | 185.08 | 186.34 | 183.67 | 184.86 | 184.43 | 131,327,534 |
| Jan 8, 2026 | 189.11 | 189.55 | 183.71 | 185.04 | 184.61 | 172,457,048 |
| Jan 7, 2026 | 188.57 | 191.37 | 186.56 | 189.11 | 188.67 | 153,543,174 |
| Jan 6, 2026 | 190.52 | 192.17 | 186.82 | 187.24 | 186.80 | 176,862,604 |
| Jan 5, 2026 | 191.76 | 193.63 | 186.15 | 188.12 | 187.68 | 183,529,733 |
| Jan 2, 2026 | 189.84 | 192.93 | 188.26 | 188.85 | 188.41 | 148,240,462 |
| Dec 31, 2025 | 189.57 | 190.56 | 186.49 | 186.50 | 186.06 | 120,100,484 |
| Dec 30, 2025 | 188.24 | 188.99 | 186.93 | 187.54 | 187.10 | 97,687,274 |
| Dec 29, 2025 | 187.71 | 188.75 | 185.91 | 188.22 | 187.78 | 120,006,103 |
| Dec 26, 2025 | 189.92 | 192.69 | 188.00 | 190.53 | 190.09 | 139,740,292 |
| Dec 24, 2025 | 187.94 | 188.91 | 186.59 | 188.61 | 188.17 | 65,528,545 |
| Dec 23, 2025 | 182.97 | 189.33 | 182.90 | 189.21 | 188.77 | 174,873,621 |
| Dec 22, 2025 | 183.92 | 184.16 | 182.35 | 183.69 | 183.26 | 129,064,369 |
| Dec 19, 2025 | 176.66 | 181.45 | 176.34 | 180.99 | 180.57 | 324,925,927 |
| Dec 18, 2025 | 174.53 | 176.15 | 171.82 | 174.14 | 173.73 | 176,096,001 |
| Dec 17, 2025 | 176.10 | 176.13 | 170.31 | 170.94 | 170.54 | 222,775,464 |
| Dec 16, 2025 | 176.26 | 178.49 | 174.90 | 177.72 | 177.31 | 148,588,098 |
| Dec 15, 2025 | 177.94 | 178.41 | 175.03 | 176.29 | 175.88 | 164,775,636 |
| Dec 12, 2025 | 181.11 | 182.82 | 174.62 | 175.02 | 174.61 | 204,274,918 |
| Dec 11, 2025 | 180.28 | 181.32 | 176.62 | 180.93 | 180.51 | 182,136,641 |
| Dec 10, 2025 | 184.97 | 185.48 | 182.03 | 183.78 | 183.35 | 162,785,370 |
| Dec 9, 2025 | 185.56 | 185.72 | 183.32 | 184.97 | 184.54 | 144,719,705 |
| Dec 8, 2025 | 182.64 | 188.00 | 182.40 | 185.55 | 185.12 | 204,378,106 |
| Dec 5, 2025 | 183.89 | 184.66 | 180.91 | 182.41 | 181.98 | 143,971,098 |
| Dec 4, 2025$0.01 dividend | 181.62 | 184.51 | 179.96 | 183.38 | 182.95 | 167,364,857 |
| Dec 3, 2025 | 181.08 | 182.45 | 179.11 | 179.59 | 179.16 | 165,138,023 |
| Dec 2, 2025 | 181.76 | 185.66 | 180.00 | 181.46 | 181.03 | 182,632,230 |
| Dec 1, 2025 | 174.76 | 180.30 | 173.68 | 179.92 | 179.49 | 188,130,955 |
| Nov 28, 2025 | 179.01 | 179.29 | 176.50 | 177.00 | 176.58 | 121,332,776 |
| Nov 26, 2025 | 181.63 | 182.91 | 178.24 | 180.26 | 179.83 | 183,852,010 |
| Nov 25, 2025 | 174.91 | 178.16 | 169.55 | 177.82 | 177.40 | 320,600,271 |
| Nov 24, 2025 | 179.49 | 183.50 | 176.48 | 182.55 | 182.11 | 256,618,335 |
| Nov 21, 2025 | 181.24 | 184.56 | 172.93 | 178.88 | 178.45 | 346,926,153 |
| Nov 20, 2025 | 195.95 | 196.00 | 179.85 | 180.64 | 180.21 | 343,504,849 |
| Nov 19, 2025 | 184.79 | 187.85 | 182.83 | 186.52 | 186.07 | 247,246,436 |
| Nov 18, 2025 | 183.38 | 184.80 | 179.65 | 181.36 | 180.93 | 213,598,877 |
| Nov 17, 2025 | 185.97 | 189.00 | 184.32 | 186.60 | 186.15 | 173,628,858 |
| Nov 14, 2025 | 182.86 | 191.01 | 180.58 | 190.17 | 189.72 | 186,591,856 |
| Nov 13, 2025 | 191.05 | 191.44 | 183.85 | 186.86 | 186.41 | 207,423,074 |
| Nov 12, 2025 | 195.72 | 195.89 | 191.13 | 193.80 | 193.34 | 154,935,263 |
| Nov 11, 2025 | 195.16 | 195.42 | 191.30 | 193.16 | 192.70 | 176,483,327 |
| Nov 10, 2025 | 195.11 | 199.94 | 193.79 | 199.05 | 198.57 | 198,897,134 |
| Nov 7, 2025 | 184.90 | 188.32 | 178.91 | 188.15 | 187.70 | 264,942,255 |
| Nov 6, 2025 | 196.42 | 197.62 | 186.38 | 188.08 | 187.63 | 223,029,778 |
| Nov 5, 2025 | 198.77 | 202.92 | 194.65 | 195.21 | 194.74 | 171,350,332 |
| Nov 4, 2025 | 203.00 | 203.97 | 197.93 | 198.69 | 198.22 | 188,919,320 |
| Nov 3, 2025 | 208.08 | 211.34 | 205.56 | 206.88 | 206.38 | 180,267,285 |
| Oct 31, 2025 | 206.45 | 207.97 | 202.07 | 202.49 | 202.01 | 179,802,178 |
| Oct 30, 2025 | 205.15 | 206.16 | 201.41 | 202.89 | 202.41 | 178,864,443 |
| Oct 29, 2025 | 207.98 | 212.19 | 204.78 | 207.04 | 206.54 | 308,829,564 |
| Oct 28, 2025 | 193.05 | 203.15 | 191.91 | 201.03 | 200.55 | 297,986,180 |
| Oct 27, 2025 | 189.99 | 192.00 | 188.43 | 191.49 | 191.03 | 153,452,704 |
| Oct 24, 2025 | 183.84 | 187.47 | 183.50 | 186.26 | 185.81 | 131,296,677 |
| Oct 23, 2025 | 180.42 | 183.03 | 179.79 | 182.16 | 181.72 | 111,363,718 |
| Oct 22, 2025 | 181.14 | 183.44 | 176.76 | 180.28 | 179.85 | 162,249,552 |
| Oct 21, 2025 | 182.78 | 182.78 | 179.80 | 181.16 | 180.73 | 124,240,168 |
| Oct 20, 2025 | 183.13 | 185.20 | 181.73 | 182.64 | 182.20 | 128,544,711 |
| Oct 17, 2025 | 180.18 | 184.10 | 179.75 | 183.22 | 182.78 | 173,135,217 |
| Oct 16, 2025 | 182.23 | 183.28 | 179.77 | 181.81 | 181.38 | 179,723,309 |
| Oct 15, 2025 | 184.80 | 184.87 | 177.29 | 179.83 | 179.40 | 214,450,482 |
| Oct 14, 2025 | 184.77 | 184.80 | 179.70 | 180.03 | 179.60 | 205,641,380 |
| Oct 13, 2025 | 187.97 | 190.11 | 185.96 | 188.32 | 187.87 | 153,482,755 |
| Oct 10, 2025 | 193.50 | 195.62 | 182.05 | 183.16 | 182.72 | 268,774,359 |
| Oct 9, 2025 | 192.22 | 195.30 | 191.06 | 192.57 | 192.11 | 182,997,234 |
| Oct 8, 2025 | 186.57 | 189.60 | 186.54 | 189.11 | 188.66 | 130,168,861 |
| Oct 7, 2025 | 186.23 | 189.06 | 184.00 | 185.04 | 184.60 | 140,088,008 |
| Oct 6, 2025 | 185.50 | 187.23 | 183.33 | 185.54 | 185.10 | 157,678,104 |
| Oct 3, 2025 | 189.19 | 190.36 | 185.38 | 187.62 | 187.17 | 137,596,896 |
| Oct 2, 2025 | 189.60 | 191.05 | 188.06 | 188.89 | 188.44 | 136,805,821 |
| Oct 1, 2025 | 185.24 | 188.14 | 183.90 | 187.24 | 186.79 | 173,844,901 |
| Sep 30, 2025 | 182.08 | 187.35 | 181.48 | 186.58 | 186.13 | 236,981,032 |
| Sep 29, 2025 | 180.43 | 184.00 | 180.32 | 181.85 | 181.41 | 193,063,455 |
| Sep 26, 2025 | 178.17 | 179.77 | 174.93 | 178.19 | 177.76 | 148,573,732 |
| Sep 25, 2025 | 174.48 | 180.26 | 173.12 | 177.69 | 177.26 | 191,586,733 |
| Sep 24, 2025 | 179.77 | 179.78 | 175.40 | 176.97 | 176.55 | 143,564,116 |
| Sep 23, 2025 | 181.97 | 182.42 | 176.21 | 178.43 | 178.00 | 192,559,552 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Nvidia Corp Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at NVDA, per a recent SEC DEF 14A filing. We estimate that the median employee at NVIDIA CORP is paid $301,233.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|