NVDA Stock Prices

Data as of Oct 29, 2026

Last

213.66

Change

-1.72

Open

214.36

Previous

215.38

High

215.33

Low

212.08

Bid

-

Ask

-

Volume

74,553,594

Trades

-

Dividend

0.14

Yield

0.35%

Ex-Div

Aug 22, 2017

Impl Vol

0.330

Hist Vol

0.363

Opt Volume

1,597,284

Open Int

15,268,020

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 29, 2026	214.36	215.33	212.08	213.66	-1.72	74,553,594	1,597,284	0.330	0.363
Oct 28, 2026	219.92	219.99	214.47	215.38	-2.56	88,476,140	2,233,821	0.373	0.364
Oct 27, 2026	218.31	219.19	215.53	217.94	+1.94	84,183,996	1,485,869	0.365	0.367
Oct 26, 2026	213.11	217.75	212.61	216.00	+5.04	89,889,845	2,219,093	0.396	0.368
Oct 23, 2026	210.99	213.85	210.18	210.96	-1.25	77,281,047	2,648,314	0.389	0.368
Oct 22, 2026	217.13	218.88	211.26	212.21	-9.76	121,607,228	2,532,668	0.388	0.368
Oct 21, 2026	220.96	222.19	217.66	221.97	+5.50	85,738,277	2,627,634	0.343	0.365
Oct 20, 2026	215.98	218.46	212.77	216.47	-0.62	75,954,814	1,841,349	0.364	0.364
Oct 19, 2026	218.10	219.62	214.70	217.09	+2.96	96,383,268	2,807,843	0.362	0.364
Oct 16, 2026	216.56	218.68	213.32	214.13	-3.10	119,982,429	3,347,611	0.370	0.364
Oct 15, 2026	215.30	218.47	212.85	217.23	-4.07	125,365,885	2,974,115	0.358	0.364
Oct 14, 2026	225.53	226.00	219.64	221.30	-7.22	115,785,358	2,777,855	0.359	0.364
Oct 13, 2026	224.34	228.64	223.06	228.52	+2.20	83,231,271	1,886,484	0.320	0.365
Oct 12, 2026	228.73	228.86	224.90	226.32	-2.96	69,633,121	2,819,413	0.329	0.366
Oct 9, 2026	233.84	233.92	229.11	229.28	-1.20	84,118,517	3,177,195	0.291	0.370
Oct 8, 2026	234.92	237.07	229.85	230.48	-6.99	113,926,049	2,976,308	0.301	0.370
Oct 7, 2026	237.69	239.08	236.38	237.47	-1.77	80,666,908	2,204,560	0.283	0.369
Oct 6, 2026	242.10	243.37	238.93	239.24	+0.34	100,334,739	2,467,116	0.282	0.369
Oct 5, 2026	236.09	240.10	235.15	238.90	+4.95	123,450,572	4,038,724	0.301	0.369
Oct 2, 2026	236.06	237.88	233.60	233.95	+0.00	134,181,278	4,617,131	0.273	0.369
Oct 1, 2026	229.98	232.29	228.16	230.86	+2.48	97,255,961	2,609,608	0.280	0.369
Sep 30, 2026	229.27	232.37	228.17	228.38	+1.17	117,681,499	2,954,821	0.338	0.368
Sep 29, 2026	230.97	232.82	227.03	227.21	-1.65	97,928,233	2,165,056	0.308	0.369
Sep 28, 2026	229.75	233.21	228.04	228.86	+3.79	140,279,093	4,191,056	0.334	0.370
Sep 25, 2026	225.13	226.94	223.13	225.07	+0.49	87,235,774	3,056,732	0.291	0.369
Sep 24, 2026	222.08	224.94	221.09	224.58	-0.93	75,765,753	1,657,848	0.293	0.369
Sep 23, 2026	228.03	228.95	224.02	225.51	-3.36	86,365,714	2,383,360	0.313	0.369
Sep 22, 2026	226.85	229.98	226.50	228.87	+1.49	92,225,013	2,154,781	0.309	0.370
Sep 21, 2026	222.94	228.50	221.56	227.38	+5.11	108,406,927	3,840,051	0.324	0.372
Sep 18, 2026	219.35	222.73	218.03	222.27	+2.93	181,717,960	2,725,074	0.279	0.372
Sep 17, 2026	218.38	219.91	217.15	219.34	+5.44	92,265,919	2,051,536	0.286	0.373
Sep 16, 2026	214.14	216.76	212.50	213.90	+1.73	95,371,251	3,033,157	0.331	0.373
Sep 15, 2026	213.38	213.94	211.16	212.17	+1.21	86,393,919	1,700,217	0.340	0.374
Sep 14, 2026	211.24	212.77	208.93	210.96	-7.43	130,161,187	3,209,915	0.365	0.374
Sep 11, 2026	221.24	222.00	218.23	218.39	+0.03	71,353,026	2,971,729	0.304	0.372
Sep 10, 2026	220.53	220.99	217.20	218.36	-5.31	101,543,041	2,316,064	0.331	0.372
Sep 9, 2026	225.28	226.18	223.46	223.67	-2.06	79,190,750	2,496,817	0.339	0.373
Sep 8, 2026	233.11	233.71	224.85	225.73	+0.00	118,309,975	2,436,980	0.346	0.373
Sep 4, 2026	231.14	234.76	229.63	230.36	+1.91	131,716,489	5,450,877	0.290	0.373
Sep 3, 2026	226.02	230.40	224.75	228.45	+4.04	130,781,459	3,573,034	0.305	0.373
Sep 2, 2026	218.79	227.95	218.48	224.41	+6.97	152,822,073	5,786,154	0.318	0.373
Sep 1, 2026	216.61	220.41	215.10	217.44	-3.34	106,728,822	2,537,151	0.308	0.372
Aug 31, 2026	218.86	221.30	216.21	220.78	+3.23	120,629,817	3,392,082	0.321	0.372
Aug 28, 2026	227.33	229.26	216.82	217.55	-10.43	193,151,542	6,717,753	0.326	0.373
Aug 27, 2026	222.59	230.47	220.90	227.98	+18.32	292,730,785	7,351,430	0.338	0.370
Aug 26, 2026	212.42	213.60	209.23	209.66	-3.39	128,367,929	2,583,385	0.526	0.361
Aug 25, 2026	211.03	214.73	210.11	213.05	+4.57	118,673,219	1,925,838	0.507	0.360
Aug 24, 2026	215.53	215.59	207.37	208.48	-6.24	133,108,223	3,436,114	0.590	0.360
Aug 21, 2026	218.42	218.74	214.50	214.72	-2.13	97,581,246	3,099,389	0.483	0.359
Aug 20, 2026	218.36	219.86	215.66	216.85	-0.71	89,660,180	2,113,709	0.371	0.359
Aug 19, 2026	221.67	222.87	216.76	217.56	-2.18	96,851,553	2,674,538	0.358	0.359
Aug 18, 2026	220.45	221.64	218.69	219.74	-5.27	102,376,111	1,950,252	0.387	0.361
Aug 17, 2026	225.98	227.92	224.86	225.01	-0.15	90,626,778	2,842,518	0.379	0.360
Aug 14, 2026	226.77	227.49	224.50	225.16	-0.14	75,174,650	3,288,209	0.329	0.360
Aug 13, 2026	225.06	227.23	223.71	225.30	+1.21	98,078,646	2,421,868	0.347	0.360
Aug 12, 2026	221.04	225.10	220.20	224.09	+6.59	105,435,432	3,607,149	0.352	0.360
Aug 11, 2026	222.17	222.20	216.30	217.50	-0.05	100,358,027	2,229,743	0.368	0.359
Aug 10, 2026	223.40	224.14	216.77	217.55	-6.41	113,010,472	3,717,539	0.376	0.359
Aug 7, 2026	221.59	224.76	220.66	223.96	+4.97	104,693,671	3,895,165	0.344	0.358
Aug 6, 2026	221.53	223.63	217.27	218.99	-0.23	113,552,077	2,952,743	0.353	0.357
Aug 5, 2026	216.86	222.22	216.40	219.22	+7.28	154,488,861	6,189,792	0.394	0.357
Aug 4, 2026	211.49	213.06	209.05	211.94	+5.30	128,619,528	2,609,354	0.397	0.356
Aug 3, 2026	197.73	208.74	196.85	206.64	+5.89	127,959,550	4,492,102	0.421	0.357
Jul 31, 2026	198.44	201.97	194.95	200.75	+5.71	138,680,101	4,571,558	0.392	0.356
Jul 30, 2026	193.45	197.25	191.52	195.04	+5.03	126,945,971	2,833,286	0.386	0.355
Jul 29, 2026	195.85	197.07	190.01	190.01	-7.00	142,785,286	3,808,436	0.441	0.355

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 22, 2017	Sep 18, 2017	0.14	0.56	0.35%
May 19, 2017	Jun 14, 2017	0.14	0.56	0.42%
Feb 22, 2017	Mar 17, 2017	0.14	0.56	0.54%
Aug 23, 2016	Sep 16, 2016	0.12	0.46	1.67%
May 24, 2016	Jun 20, 2016	0.12	0.46	1.67%
Feb 29, 2016	Mar 23, 2016	0.12	0.46	1.67%
Nov 18, 2015	Dec 14, 2015	0.12	0.46	1.67%
Aug 18, 2015	Sep 11, 2015	0.10	0.39	1.67%
May 19, 2015	Jun 12, 2015	0.10	0.39	1.67%
Feb 24, 2015	Mar 19, 2015	0.09	0.34	1.68%
Nov 19, 2014	Dec 15, 2014	0.09	0.34	1.68%
Aug 19, 2014	Sep 12, 2014	0.09	0.34	1.76%

Split History

Split Date	Factor	Announced
Sep 11, 2007	0.667	Aug 9, 2007
Apr 7, 2006	0.500	Mar 6, 2006
Sep 12, 2001	0.500	Aug 14, 2001
Jun 27, 2000	0.500	May 16, 2000