NVIDIA Corporation (BIT:1NVDA)
Italy · Delayed Price · Currency is EUR 152.34
-0.44 (-0.29%)
Last updated: Aug 6, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 154.20 | 154.40 | 151.50 | 152.34 | - | -0.29% | 82,731 |
| Aug 5, 2025 | 156.96 | 157.32 | 152.22 | 152.78 | - | -0.66% | 69,597 |
| Aug 4, 2025 | 150.96 | 153.88 | 150.80 | 153.80 | - | 1.53% | 62,487 |
| Aug 1, 2025 | 154.24 | 154.30 | 147.90 | 151.48 | - | -3.72% | 146,904 |
| Jul 31, 2025 | 159.80 | 160.70 | 156.30 | 157.34 | - | 1.20% | 127,137 |
| Jul 30, 2025 | 152.98 | 156.14 | 151.96 | 155.48 | - | 1.61% | 75,906 |
| Jul 29, 2025 | 154.60 | 155.56 | 152.30 | 153.02 | - | 1.65% | 103,085 |
| Jul 28, 2025 | 149.18 | 150.88 | 148.98 | 150.54 | - | 1.59% | 83,875 |
| Jul 25, 2025 | 148.00 | 148.98 | 147.20 | 148.18 | - | 1.05% | 57,577 |
| Jul 24, 2025 | 147.00 | 147.46 | 145.50 | 146.64 | - | 1.45% | 60,249 |
| Jul 23, 2025 | 143.20 | 145.42 | 142.92 | 144.54 | - | 0.82% | 66,665 |
| Jul 22, 2025 | 146.06 | 146.64 | 140.70 | 143.36 | - | -2.86% | 120,355 |
| Jul 21, 2025 | 148.60 | 148.98 | 147.34 | 147.58 | - | -0.22% | 59,371 |
| Jul 18, 2025 | 149.72 | 149.72 | 147.06 | 147.90 | - | -0.99% | 75,699 |
| Jul 17, 2025 | 149.16 | 149.94 | 147.54 | 149.38 | - | 2.95% | 113,438 |
| Jul 16, 2025 | 146.50 | 148.30 | 145.10 | 145.10 | - | -1.69% | 104,822 |
| Jul 15, 2025 | 145.64 | 148.30 | 145.04 | 147.60 | - | 4.78% | 222,910 |
| Jul 14, 2025 | 141.44 | 142.04 | 138.82 | 140.86 | - | -1.04% | 69,677 |
| Jul 11, 2025 | 140.00 | 143.64 | 139.02 | 142.34 | - | 2.14% | 106,374 |
| Jul 10, 2025 | 138.50 | 140.80 | 138.34 | 139.36 | - | -0.04% | 72,131 |
| Jul 9, 2025 | 136.32 | 140.40 | 136.28 | 139.42 | - | 2.61% | 97,307 |
| Jul 8, 2025 | 135.38 | 136.50 | 134.96 | 135.88 | - | 0.89% | 44,185 |
| Jul 7, 2025 | 135.00 | 135.62 | 134.10 | 134.68 | - | 0.52% | 44,986 |
| Jul 4, 2025 | 134.42 | 134.98 | 133.38 | 133.98 | - | -1.34% | 27,812 |
| Jul 3, 2025 | 133.62 | 136.90 | 132.82 | 135.80 | - | 2.32% | 76,675 |
| Jul 2, 2025 | 130.78 | 133.90 | 128.56 | 132.72 | - | 2.05% | 73,380 |
| Jul 1, 2025 | 133.20 | 133.74 | 128.82 | 130.06 | - | -2.87% | 102,700 |
| Jun 30, 2025 | 135.30 | 135.84 | 133.16 | 133.90 | - | -0.77% | 55,100 |
| Jun 27, 2025 | 132.90 | 134.94 | 132.40 | 134.94 | - | 1.84% | 93,708 |
| Jun 26, 2025 | 133.14 | 134.28 | 131.50 | 132.50 | - | 1.50% | 125,460 |
| Jun 25, 2025 | 127.58 | 131.62 | 127.10 | 130.54 | - | 3.21% | 142,915 |
| Jun 24, 2025 | 125.94 | 127.56 | 125.24 | 126.48 | - | 1.57% | 65,595 |
| Jun 23, 2025 | 124.22 | 125.28 | 123.94 | 124.52 | - | -0.56% | 62,203 |
| Jun 20, 2025 | 125.70 | 126.98 | 123.94 | 125.22 | - | 0.66% | 60,746 |
| Jun 19, 2025 | 125.70 | 125.80 | 124.14 | 124.40 | - | -1.22% | 36,484 |
| Jun 18, 2025 | 125.12 | 126.60 | 124.52 | 125.94 | - | 0.54% | 37,111 |
| Jun 17, 2025 | 124.60 | 125.72 | 124.26 | 125.26 | - | -0.54% | 77,777 |
| Jun 16, 2025 | 123.30 | 126.10 | 123.22 | 125.94 | - | 1.81% | 56,846 |
| Jun 13, 2025 | 122.92 | 124.80 | 122.24 | 123.70 | - | -0.90% | 91,052 |
| Jun 12, 2025 | 123.64 | 125.28 | 121.18 | 124.82 | - | -0.51% | 71,755 |
| Jun 11, 2025 | 125.98 | 126.80 | 124.88 | 125.46 | - | 1.05% | 52,889 |
| Jun 10, 2025 | 125.18 | 125.56 | 123.96 | 124.16 | - | -0.81% | 48,991 |
| Jun 9, 2025 | 124.50 | 127.20 | 124.30 | 125.18 | - | 0.61% | 95,667 |
| Jun 6, 2025 | 122.98 | 125.80 | 122.36 | 124.42 | - | -0.45% | 79,044 |
| Jun 5, 2025 | 123.90 | 125.10 | 122.66 | 124.98 | - | 1.17% | 78,759 |
| Jun 4, 2025 | 124.60 | 125.30 | 122.08 | 123.54 | - | -0.90% | 77,818 |
| Jun 3, 2025 | 120.12 | 124.74 | 119.68 | 124.66 | - | 4.37% | 106,425 |
| Jun 2, 2025 | 117.16 | 120.60 | 116.62 | 119.44 | - | 0.15% | 62,701 |
| May 30, 2025 | 121.82 | 123.00 | 119.26 | 119.26 | - | -4.16% | 113,806 |
| May 29, 2025 | 126.20 | 127.60 | 122.64 | 124.44 | - | 3.49% | 310,458 |