NVIDIA Corporation (BIT:1NVDA)
Italy · Delayed Price · Currency is EUR 156.24
-0.46 (-0.29%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.40 | 158.70 | 155.38 | 156.24 | 156.24 | -0.29% | 55,419 |
| Dec 4, 2025 | 154.52 | 156.80 | 154.14 | 156.70 | 156.70 | 0.97% | 44,770 |
| Dec 3, 2025 | 156.80 | 158.18 | 153.70 | 155.20 | 155.20 | -0.10% | 75,909 |
| Dec 2, 2025 | 154.68 | 159.80 | 154.00 | 155.36 | 155.35 | 0.86% | 73,224 |
| Dec 1, 2025 | 151.10 | 154.80 | 148.54 | 154.04 | 154.03 | 0.97% | 92,193 |
| Nov 28, 2025 | 156.00 | 156.50 | 152.48 | 152.56 | 152.55 | -1.27% | 52,265 |
| Nov 27, 2025 | 155.32 | 155.32 | 154.10 | 154.52 | 154.51 | -1.14% | 19,953 |
| Nov 26, 2025 | 154.00 | 158.06 | 150.84 | 156.30 | 156.29 | 3.28% | 139,432 |
| Nov 25, 2025 | 155.52 | 155.78 | 146.66 | 151.34 | 151.33 | -4.12% | 177,988 |
| Nov 24, 2025 | 157.26 | 158.16 | 153.28 | 157.84 | 157.83 | 1.23% | 119,883 |
| Nov 21, 2025 | 156.00 | 158.64 | 150.24 | 155.92 | 155.91 | -4.74% | 294,921 |
| Nov 20, 2025 | 172.20 | 172.20 | 163.48 | 163.68 | 163.67 | 2.06% | 215,659 |
| Nov 19, 2025 | 156.82 | 162.62 | 156.66 | 160.38 | 160.37 | 1.47% | 101,153 |
| Nov 18, 2025 | 158.76 | 160.52 | 155.00 | 158.06 | 158.05 | -2.13% | 77,446 |
| Nov 17, 2025 | 165.18 | 165.82 | 159.64 | 161.50 | 161.49 | -1.25% | 85,103 |
| Nov 14, 2025 | 158.90 | 164.08 | 155.00 | 163.54 | 163.53 | 2.08% | 114,157 |
| Nov 13, 2025 | 166.70 | 167.22 | 159.50 | 160.20 | 160.19 | -3.92% | 81,165 |
| Nov 12, 2025 | 168.72 | 169.80 | 165.20 | 166.74 | 166.73 | 0.57% | 65,835 |
| Nov 11, 2025 | 171.78 | 172.00 | 165.32 | 165.80 | 165.79 | -1.46% | 89,961 |
| Nov 10, 2025 | 167.74 | 171.04 | 166.68 | 168.26 | 168.25 | 7.80% | 103,082 |
| Nov 7, 2025 | 164.40 | 164.60 | 154.66 | 156.08 | 156.07 | -5.25% | 100,465 |
| Nov 6, 2025 | 171.20 | 172.46 | 164.40 | 164.72 | 164.71 | -6.38% | 81,492 |
| Nov 5, 2025 | 170.76 | 176.80 | 170.32 | 175.94 | 175.93 | 0.18% | 78,958 |
| Nov 4, 2025 | 177.00 | 177.58 | 174.88 | 175.62 | 175.61 | -2.69% | 83,607 |
| Nov 3, 2025 | 176.30 | 182.00 | 176.28 | 180.48 | 180.47 | 2.02% | 60,187 |
| Oct 31, 2025 | 178.00 | 180.18 | 176.16 | 176.90 | 176.89 | 0.61% | 49,976 |
| Oct 30, 2025 | 179.04 | 179.26 | 174.16 | 175.82 | 175.81 | -0.59% | 68,778 |
| Oct 29, 2025 | 177.12 | 182.34 | 175.86 | 176.86 | 176.85 | 6.26% | 184,013 |
| Oct 28, 2025 | 164.12 | 168.00 | 163.56 | 166.44 | 166.43 | 1.49% | 52,588 |
| Oct 27, 2025 | 163.78 | 164.52 | 162.00 | 164.00 | 163.99 | 3.07% | 74,148 |
| Oct 24, 2025 | 157.38 | 159.90 | 157.10 | 159.12 | 159.11 | 1.40% | 39,074 |
| Oct 23, 2025 | 155.84 | 157.08 | 154.32 | 156.92 | 156.91 | 2.17% | 33,466 |
| Oct 22, 2025 | 156.34 | 158.04 | 153.58 | 153.58 | 153.57 | -2.03% | 26,319 |
| Oct 21, 2025 | 157.14 | 157.96 | 154.90 | 156.76 | 156.75 | -0.47% | 29,281 |
| Oct 20, 2025 | 157.84 | 158.84 | 156.28 | 157.50 | 157.49 | 1.65% | 45,851 |
| Oct 17, 2025 | 152.80 | 157.38 | 150.62 | 154.94 | 154.93 | -1.07% | 75,860 |
| Oct 16, 2025 | 156.44 | 157.06 | 155.66 | 156.62 | 156.61 | 0.62% | 38,590 |
| Oct 15, 2025 | 157.50 | 159.76 | 155.66 | 155.66 | 155.65 | -0.83% | 84,361 |
| Oct 14, 2025 | 160.04 | 160.62 | 155.46 | 156.96 | 156.95 | -3.59% | 88,663 |
| Oct 13, 2025 | 163.00 | 164.20 | 161.00 | 162.80 | 162.79 | 0.93% | 133,861 |
| Oct 10, 2025 | 166.64 | 169.00 | 161.30 | 161.30 | 161.29 | -3.77% | 98,523 |
| Oct 9, 2025 | 165.00 | 168.40 | 163.82 | 167.62 | 167.61 | 3.39% | 110,863 |
| Oct 8, 2025 | 159.82 | 162.86 | 159.52 | 162.12 | 162.11 | 1.95% | 60,495 |
| Oct 7, 2025 | 159.22 | 162.00 | 158.50 | 159.02 | 159.01 | -0.04% | 41,901 |
| Oct 6, 2025 | 161.48 | 162.96 | 156.76 | 159.08 | 159.07 | -1.32% | 123,496 |
| Oct 3, 2025 | 161.90 | 162.14 | 160.40 | 161.20 | 161.19 | -0.46% | 56,713 |
| Oct 2, 2025 | 159.90 | 162.78 | 159.70 | 161.94 | 161.93 | 1.71% | 79,442 |
| Oct 1, 2025 | 156.36 | 160.06 | 156.08 | 159.22 | 159.21 | 0.26% | 71,153 |
| Sep 30, 2025 | 154.70 | 159.54 | 153.72 | 158.80 | 158.79 | 2.24% | 81,546 |
| Sep 29, 2025 | 152.86 | 156.70 | 152.30 | 155.32 | 155.31 | 3.05% | 113,008 |