NVIDIA Corporation (BCBA:NVDA)
Argentina · Delayed Price · Currency is ARS 11,910
-40 (-0.33%)
At close: Dec 30, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12,000.00 | 12,150.00 | 11,860.00 | 11,910.00 | 11,910.00 | -0.33% | 130,308 |
| Dec 29, 2025 | 12,200.00 | 12,200.00 | 11,780.00 | 11,950.00 | 11,950.00 | -2.05% | 186,312 |
| Dec 26, 2025 | 11,810.00 | 12,250.00 | 11,810.00 | 12,200.00 | 12,200.00 | 1.75% | 156,463 |
| Dec 24, 2025 | 12,080.00 | 12,080.00 | 11,890.00 | 11,990.00 | 11,990.00 | -0.08% | 54,928 |
| Dec 23, 2025 | 11,900.00 | 12,090.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1.52% | 260,831 |
| Dec 22, 2025 | 11,730.00 | 11,900.00 | 11,700.00 | 11,820.00 | 11,820.00 | 1.63% | 291,601 |
| Dec 19, 2025 | 11,210.00 | 11,660.00 | 11,210.00 | 11,630.00 | 11,630.00 | 3.75% | 226,885 |
| Dec 18, 2025 | 11,200.00 | 11,360.00 | 11,100.00 | 11,210.00 | 11,210.00 | 0.81% | 477,029 |
| Dec 17, 2025 | 11,400.00 | 11,480.00 | 11,000.00 | 11,120.00 | 11,120.00 | -2.28% | 619,153 |
| Dec 16, 2025 | 11,260.00 | 11,430.00 | 11,210.00 | 11,380.00 | 11,380.00 | 1.07% | 239,695 |
| Dec 15, 2025 | 11,150.00 | 11,330.00 | 11,090.00 | 11,260.00 | 11,260.00 | 1.08% | 519,174 |
| Dec 12, 2025 | 11,400.00 | 11,560.00 | 11,030.00 | 11,140.00 | 11,140.00 | -1.85% | 162,834 |
| Dec 11, 2025 | 11,500.00 | 11,500.00 | 11,060.00 | 11,350.00 | 11,350.00 | -1.56% | 257,319 |
| Dec 10, 2025 | 11,730.00 | 11,730.00 | 11,400.00 | 11,530.00 | 11,530.00 | -0.26% | 193,799 |
| Dec 9, 2025 | 11,660.00 | 11,820.00 | 11,470.00 | 11,560.00 | 11,560.00 | 0.96% | 309,730 |
| Dec 5, 2025 | 11,650.00 | 11,650.00 | 11,330.00 | 11,450.00 | 11,450.00 | -0.69% | 266,277 |
| Dec 4, 2025 | 11,390.00 | 11,600.00 | 11,300.00 | 11,530.00 | 11,530.00 | 1.32% | 363,413 |
| Dec 3, 2025 | 11,660.00 | 11,700.00 | 11,330.00 | 11,380.00 | 11,379.39 | -1.30% | 369,133 |
| Dec 2, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,530.00 | 11,529.39 | 1.77% | 419,725 |
| Dec 1, 2025 | 11,120.00 | 11,370.00 | 10,950.00 | 11,330.00 | 11,329.40 | 0.89% | 366,915 |
| Nov 28, 2025 | 11,510.00 | 11,800.00 | 11,160.00 | 11,230.00 | 11,229.40 | -3.27% | 406,117 |
| Nov 27, 2025 | 11,500.00 | 11,690.00 | 11,240.00 | 11,610.00 | 11,609.38 | 0.78% | 89,278 |
| Nov 26, 2025 | 11,010.00 | 11,610.00 | 11,010.00 | 11,520.00 | 11,519.39 | 3.69% | 356,193 |
| Nov 25, 2025 | 11,060.00 | 11,210.00 | 10,740.00 | 11,110.00 | 11,109.41 | -2.37% | 835,240 |
| Nov 21, 2025 | 11,500.00 | 11,570.00 | 10,860.00 | 11,380.00 | 11,379.39 | - | 256,262 |
| Nov 20, 2025 | 12,000.00 | 12,450.00 | 11,260.00 | 11,380.00 | 11,379.39 | -0.35% | 760,957 |
| Nov 19, 2025 | 11,500.00 | 11,500.00 | 11,150.00 | 11,420.00 | 11,419.39 | 1.15% | 513,638 |
| Nov 18, 2025 | 11,440.00 | 11,490.00 | 11,100.00 | 11,290.00 | 11,289.40 | -1.40% | 267,248 |
| Nov 17, 2025 | 11,780.00 | 11,780.00 | 11,420.00 | 11,450.00 | 11,449.39 | -3.21% | 205,152 |
| Nov 14, 2025 | 11,300.00 | 11,880.00 | 10,800.00 | 11,830.00 | 11,829.37 | 3.14% | 238,152 |
| Nov 13, 2025 | 11,800.00 | 11,900.00 | 11,370.00 | 11,470.00 | 11,469.39 | -2.96% | 255,230 |
| Nov 12, 2025 | 12,020.00 | 12,150.00 | 11,660.00 | 11,820.00 | 11,819.37 | -1.01% | 142,505 |
| Nov 11, 2025 | 12,200.00 | 12,200.00 | 11,780.00 | 11,940.00 | 11,939.36 | -2.37% | 251,364 |
| Nov 10, 2025 | 11,700.00 | 12,390.00 | 11,600.00 | 12,230.00 | 12,229.35 | 6.53% | 241,460 |
| Nov 7, 2025 | 11,990.00 | 11,990.00 | 11,110.00 | 11,480.00 | 11,479.39 | -3.37% | 377,807 |
| Nov 6, 2025 | 12,560.00 | 12,560.00 | 11,660.00 | 11,880.00 | 11,879.37 | -5.49% | 195,923 |
| Nov 5, 2025 | 12,200.00 | 12,750.00 | 11,660.00 | 12,570.00 | 12,569.33 | 0.08% | 158,985 |
| Nov 4, 2025 | 13,070.00 | 13,070.00 | 12,490.00 | 12,560.00 | 12,559.33 | -4.85% | 266,112 |
| Nov 3, 2025 | 12,760.00 | 13,390.00 | 12,760.00 | 13,200.00 | 13,199.30 | 3.45% | 375,127 |
| Oct 31, 2025 | 12,700.00 | 12,930.00 | 12,620.00 | 12,760.00 | 12,759.32 | 1.35% | 215,663 |
| Oct 30, 2025 | 12,750.00 | 12,780.00 | 12,460.00 | 12,590.00 | 12,589.33 | -1.72% | 238,454 |
| Oct 29, 2025 | 12,800.00 | 13,100.00 | 12,640.00 | 12,810.00 | 12,809.32 | 2.56% | 362,693 |
| Oct 28, 2025 | 11,830.00 | 12,660.00 | 11,830.00 | 12,490.00 | 12,489.34 | 7.67% | 283,980 |
| Oct 27, 2025 | 11,490.00 | 11,690.00 | 10,510.00 | 11,600.00 | 11,599.38 | -4.68% | 274,831 |
| Oct 24, 2025 | 11,900.00 | 12,220.00 | 11,800.00 | 12,170.00 | 12,169.35 | 3.05% | 178,318 |
| Oct 23, 2025 | 12,500.00 | 12,500.00 | 11,710.00 | 11,810.00 | 11,809.37 | -2.24% | 161,312 |
| Oct 22, 2025 | 12,200.00 | 12,250.00 | 11,890.00 | 12,080.00 | 12,079.36 | -0.66% | 268,711 |
| Oct 21, 2025 | 11,970.00 | 12,220.00 | 11,740.00 | 12,160.00 | 12,159.35 | 1.93% | 218,905 |
| Oct 20, 2025 | 11,800.00 | 12,040.00 | 11,670.00 | 11,930.00 | 11,929.36 | 1.10% | 139,650 |
| Oct 17, 2025 | 11,260.00 | 11,870.00 | 11,000.00 | 11,800.00 | 11,799.37 | 4.52% | 151,822 |