NVIDIA Corporation (BIT:1NVDA)
Italy · Delayed Price · Currency is EUR 149.20
-4.64 (-3.02%)
At close: Aug 29, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 154.38 | 154.40 | 148.20 | 149.20 | - | -3.02% | 78,088 |
| Aug 28, 2025 | 153.00 | 158.28 | 151.40 | 153.84 | - | -1.79% | 170,919 |
| Aug 27, 2025 | 157.00 | 158.16 | 154.54 | 156.64 | - | 0.91% | 96,469 |
| Aug 26, 2025 | 155.26 | 155.90 | 153.66 | 155.22 | - | -0.09% | 59,938 |
| Aug 25, 2025 | 152.06 | 155.36 | 150.90 | 155.36 | - | 2.01% | 51,433 |
| Aug 22, 2025 | 148.10 | 152.30 | 147.54 | 152.30 | - | 0.77% | 102,578 |
| Aug 21, 2025 | 151.28 | 151.96 | 149.50 | 151.14 | - | 1.89% | 71,837 |
| Aug 20, 2025 | 150.24 | 151.60 | 144.80 | 148.34 | - | -2.92% | 79,039 |
| Aug 19, 2025 | 156.02 | 156.58 | 152.02 | 152.80 | - | -1.62% | 36,544 |
| Aug 18, 2025 | 154.20 | 156.58 | 153.44 | 155.32 | - | -0.17% | 47,657 |
| Aug 14, 2025 | 155.00 | 156.90 | 154.12 | 155.58 | - | 1.07% | 57,710 |
| Aug 13, 2025 | 156.26 | 157.20 | 153.20 | 153.94 | - | -1.46% | 61,407 |
| Aug 12, 2025 | 156.54 | 158.00 | 154.04 | 156.22 | - | -1.16% | 83,723 |
| Aug 11, 2025 | 156.42 | 158.42 | 153.84 | 158.06 | - | 0.87% | 77,847 |
| Aug 8, 2025 | 156.00 | 157.20 | 154.80 | 156.70 | - | 0.45% | 50,959 |
| Aug 7, 2025 | 154.88 | 158.00 | 154.34 | 156.00 | - | 1.85% | 81,811 |
| Aug 6, 2025 | 154.20 | 154.40 | 151.50 | 153.16 | - | 0.25% | 56,143 |
| 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 |