Go Pro
→ Pass by August 7… or wait until 2027? (From Crypto 101 Media) (Ad)tc pixel Free NVDA Stock Alerts

NVIDIA (NVDA) Stock Chart & Stock Price History

NVIDIA logo
$214.75 -2.10 (-0.97%)
As of 08/21/2026 04:00 PM Eastern
Compare

NVIDIA Stock Price Performance

The NVIDIA (NVDA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.65%, with a year-to-date return of 15.15%. In the past month, the stock has increased 1.27%, reflecting recent market activity.

As of the latest close, NVIDIA traded at $214.75 with a market cap of $5.20 trillion and volume of 98.45 million shares. Five years ago, the stock traded at a split-adjusted price of $20.82, representing a 931.66% increase over that period. At the time, it had a market cap of $518.73 billion and a volume of 665.54 million shares.

Receive NVDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NVIDIA and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.56%
1 Month
Performance
+1.27%
3 Month
Performance
-0.27%
Year-To-Date
Performance
+15.15%
1 Year
Performance
+20.65%
5 Year
Performance
+931.66%

NVDA Stock Chart for Saturday, August, 22, 2026

NVDA Chart by TradingView

NVIDIA Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$216.85$214.75
-0.97%		$218.74$214.5098.45 million shs$5.20 trillion
08/20/2026$217.56$216.85
-0.33%		$219.86$215.6692.21 million shs$5.25 trillion
08/19/2026$219.74$217.56
-0.99%		$222.87$216.7696.28 million shs$5.26 trillion
08/18/2026$225.01$219.74
-2.34%		$221.64$218.69102.71 million shs$5.32 trillion
08/17/2026$225.16$225.01
-0.07%		$227.92$224.8693.39 million shs$5.45 trillion
08/14/2026$225.30$225.16
-0.06%		$227.49$224.5075.47 million shs$5.45 trillion
08/13/2026$224.09$225.30
+0.54%		$227.23$223.7198.51 million shs$5.45 trillion
08/12/2026$217.50$224.09
+3.03%		$225.10$220.20108.49 million shs$5.42 trillion
08/11/2026$217.55$217.50
-0.02%		$222.20$216.20100.92 million shs$5.26 trillion
08/10/2026$223.96$217.55
-2.86%		$224.14$216.77115.43 million shs$5.26 trillion
Pass by August 7… or wait until 2027? (Ad)

Crypto is moving again in a big, big way… But I'm most interested in an altcoin very few investors have on their radar… but absolutely should. On June 29, in Chatrie v. United States, the Court ruled that law enforcement conducts a Fourth Amendment search when it obtains a person's cellphone location history. That matters because one little-known altcoin was built around a similar principle: Your financial information should remain private… even when it moves across a blockchain. The technology is already integrated into a major lending protocol holding approximately $11 billion in deposits. We're calling this our next "Freedom Coin." A previous coin we called our "Freedom Coin" went on to gain 631% during its strongest run.tc pixel

Get the Freedom Coin Guide now.
08/07/2026$218.78$223.96
+2.37%		$224.76$220.66105.41 million shs$5.42 trillion
08/06/2026$219.22$218.78
-0.20%		$223.63$217.00113.64 million shs$5.29 trillion
08/05/2026$211.94$219.22
+3.43%		$222.22$216.40157.35 million shs$5.31 trillion
08/04/2026$206.64$211.94
+2.56%		$213.06$209.05133.25 million shs$5.13 trillion
08/03/2026$200.75$206.64
+2.93%		$208.74$196.85128.06 million shs$5.00 trillion
07/31/2026$195.04$200.75
+2.93%		$202.00$194.95139.51 million shs$4.86 trillion
07/30/2026$190.01$195.04
+2.65%		$197.25$191.52128.22 million shs$4.72 trillion
07/29/2026$197.01$190.01
-3.55%		$197.07$190.01146.48 million shs$4.60 trillion
07/28/2026$196.51$197.01
+0.25%		$198.70$192.74133.13 million shs$4.77 trillion
07/27/2026$206.84$196.51
-4.99%		$208.75$195.44153.67 million shs$4.76 trillion
07/24/2026$208.76$206.84
-0.92%		$211.91$204.81114.51 million shs$5.01 trillion
07/23/2026$212.06$208.76
-1.56%		$210.87$205.96110.17 million shs$5.05 trillion
07/22/2026$207.29$212.06
+2.30%		$214.39$204.95136.95 million shs$5.13 trillion
07/21/2026$203.28$207.29
+1.97%		$208.65$204.01108.35 million shs$5.02 trillion
Related Companies

This page (NASDAQ:NVDA) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
23,281 stocks. Only ONE survived.
One American energy producer just cleared a screen of 23281 stocks for elite operating profits, double-digit r...
Monument Traders Alliance | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
These 3 Stocks Could Soar as Sam Altman Announces New Venture After OpenAI
Elon Musk calls it the most disruptive force in history. Sam Altman is reportedly preparing a new venture afte...
Stansberry Research | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel