NVIDIA Corporation (BIT:1NVDA)
Italy · Delayed Price · Currency is EUR 176.90
+1.08 (0.61%)
At close: Oct 31, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 178.00 | 180.18 | 176.16 | 176.90 | 176.90 | 0.61% | 49,976 |
| Oct 30, 2025 | 179.04 | 179.26 | 174.16 | 175.82 | 175.82 | -0.59% | 68,778 |
| Oct 29, 2025 | 177.12 | 182.34 | 175.86 | 176.86 | 176.86 | 6.26% | 184,013 |
| Oct 28, 2025 | 164.12 | 168.00 | 163.56 | 166.44 | 166.44 | 1.49% | 52,588 |
| Oct 27, 2025 | 163.78 | 164.52 | 162.00 | 164.00 | 164.00 | 3.07% | 74,148 |
| Oct 24, 2025 | 157.38 | 159.90 | 157.10 | 159.12 | 159.12 | 1.40% | 39,074 |
| Oct 23, 2025 | 155.84 | 157.08 | 154.32 | 156.92 | 156.92 | 2.17% | 33,466 |
| Oct 22, 2025 | 156.34 | 158.04 | 153.58 | 153.58 | 153.58 | -2.03% | 26,319 |
| Oct 21, 2025 | 157.14 | 157.96 | 154.90 | 156.76 | 156.76 | -0.47% | 29,281 |
| Oct 20, 2025 | 157.84 | 158.84 | 156.28 | 157.50 | 157.50 | 1.65% | 45,851 |
| Oct 17, 2025 | 152.80 | 157.38 | 150.62 | 154.94 | 154.94 | -1.07% | 75,860 |
| Oct 16, 2025 | 156.44 | 157.06 | 155.66 | 156.62 | 156.62 | 0.62% | 38,590 |
| Oct 15, 2025 | 157.50 | 159.76 | 155.66 | 155.66 | 155.66 | -0.83% | 84,361 |
| Oct 14, 2025 | 160.04 | 160.62 | 155.46 | 156.96 | 156.96 | -3.59% | 88,663 |
| Oct 13, 2025 | 163.00 | 164.20 | 161.00 | 162.80 | 162.80 | 0.93% | 133,861 |
| Oct 10, 2025 | 166.64 | 169.00 | 161.30 | 161.30 | 161.30 | -3.77% | 98,523 |
| Oct 9, 2025 | 165.00 | 168.40 | 163.82 | 167.62 | 167.62 | 3.39% | 110,863 |
| Oct 8, 2025 | 159.82 | 162.86 | 159.52 | 162.12 | 162.12 | 1.95% | 60,495 |
| Oct 7, 2025 | 159.22 | 162.00 | 158.50 | 159.02 | 159.02 | -0.04% | 41,901 |
| Oct 6, 2025 | 161.48 | 162.96 | 156.76 | 159.08 | 159.08 | -1.32% | 123,496 |
| Oct 3, 2025 | 161.90 | 162.14 | 160.40 | 161.20 | 161.20 | -0.46% | 56,713 |
| Oct 2, 2025 | 159.90 | 162.78 | 159.70 | 161.94 | 161.94 | 1.71% | 79,442 |
| Oct 1, 2025 | 156.36 | 160.06 | 156.08 | 159.22 | 159.22 | 0.26% | 71,153 |
| Sep 30, 2025 | 154.70 | 159.54 | 153.72 | 158.80 | 158.80 | 2.24% | 81,546 |
| Sep 29, 2025 | 152.86 | 156.70 | 152.30 | 155.32 | 155.32 | 3.05% | 113,008 |
| Sep 26, 2025 | 151.54 | 153.20 | 149.80 | 150.72 | 150.72 | -1.68% | 51,322 |
| Sep 25, 2025 | 150.64 | 153.30 | 148.20 | 153.30 | 153.30 | 1.24% | 58,208 |
| Sep 24, 2025 | 152.44 | 153.28 | 151.22 | 151.42 | 151.42 | -0.95% | 56,688 |
| Sep 23, 2025 | 155.62 | 155.80 | 151.80 | 152.88 | 152.88 | 2.51% | 82,174 |
| Sep 22, 2025 | 149.72 | 149.96 | 148.36 | 149.14 | 149.14 | -0.44% | 27,098 |
| Sep 19, 2025 | 149.60 | 151.30 | 148.82 | 149.80 | 149.80 | 0.03% | 51,705 |
| Sep 18, 2025 | 145.46 | 149.76 | 145.46 | 149.76 | 149.76 | 4.23% | 79,097 |
| Sep 17, 2025 | 148.04 | 148.68 | 143.26 | 143.68 | 143.68 | -3.39% | 82,687 |
| Sep 16, 2025 | 150.72 | 150.78 | 148.52 | 148.72 | 148.72 | -1.02% | 30,408 |
| Sep 15, 2025 | 151.74 | 151.86 | 147.00 | 150.26 | 150.26 | -0.87% | 111,766 |
| Sep 12, 2025 | 151.14 | 152.26 | 150.64 | 151.58 | 151.58 | -0.24% | 27,885 |
| Sep 11, 2025 | 152.34 | 153.72 | 150.78 | 151.94 | 151.94 | -0.14% | 55,212 |
| Sep 10, 2025 | 148.28 | 152.86 | 147.38 | 152.16 | 152.16 | 6.45% | 108,295 |
| Sep 9, 2025 | 144.00 | 144.54 | 142.30 | 142.94 | 142.94 | -1.35% | 37,724 |
| Sep 8, 2025 | 142.76 | 145.40 | 142.28 | 144.90 | 144.90 | 2.37% | 41,084 |
| Sep 5, 2025 | 146.76 | 146.84 | 139.72 | 141.54 | 141.54 | -3.44% | 89,190 |
| Sep 4, 2025 | 146.08 | 147.76 | 145.60 | 146.58 | 146.58 | 0.26% | 31,187 |
| Sep 3, 2025 | 146.08 | 147.98 | 145.10 | 146.20 | 146.20 | 0.93% | 50,009 |
| Sep 2, 2025 | 148.54 | 148.54 | 144.62 | 144.86 | 144.86 | -2.54% | 93,435 |
| Sep 1, 2025 | 147.68 | 149.06 | 147.12 | 148.64 | 148.64 | -0.38% | 38,701 |
| Aug 29, 2025 | 154.38 | 154.40 | 148.20 | 149.20 | 149.20 | -3.02% | 78,088 |
| Aug 28, 2025 | 153.00 | 158.28 | 151.40 | 153.84 | 153.84 | -1.79% | 170,919 |
| Aug 27, 2025 | 157.00 | 158.16 | 154.54 | 156.64 | 156.64 | 0.91% | 96,469 |
| Aug 26, 2025 | 155.26 | 155.90 | 153.66 | 155.22 | 155.22 | -0.09% | 59,938 |
| Aug 25, 2025 | 152.06 | 155.36 | 150.90 | 155.36 | 155.36 | 2.01% | 51,433 |