NVIDIA Corporation (BVL:NVDA)
Peru · Delayed Price · Currency is PEN · Price in USD 179.50
-1.20 (-0.66%)
At close: Oct 15, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 181.50 | 182.66 | 178.75 | 179.50 | 179.50 | -0.66% | 1,205 |
| Oct 14, 2025 | 187.71 | 187.71 | 180.70 | 180.70 | 180.70 | -4.13% | 7,384 |
| Oct 13, 2025 | 187.81 | 188.90 | 187.07 | 188.49 | 188.49 | 3.00% | 402 |
| Oct 10, 2025 | 194.00 | 195.20 | 183.00 | 183.00 | 183.00 | -5.18% | 3,052 |
| Oct 9, 2025 | 192.00 | 194.45 | 192.00 | 193.00 | 193.00 | 3.91% | 2,401 |
| Oct 7, 2025 | 188.50 | 188.50 | 184.99 | 185.73 | 185.73 | -0.04% | 496 |
| Oct 6, 2025 | 188.10 | 188.10 | 184.50 | 185.80 | 185.80 | -1.17% | 1,127 |
| Oct 3, 2025 | 189.58 | 189.58 | 186.00 | 188.00 | 188.00 | -0.83% | 1,494 |
| Oct 2, 2025 | 188.00 | 190.00 | 188.00 | 189.58 | 189.58 | 1.38% | 694 |
| Oct 1, 2025 | 185.61 | 187.50 | 184.50 | 187.00 | 187.00 | 0.75% | 1,077 |
| Sep 30, 2025 | 183.50 | 187.00 | 183.50 | 185.61 | 185.61 | 1.98% | 2,618 |
| Sep 29, 2025 | 180.00 | 183.50 | 180.00 | 182.00 | 182.00 | 3.41% | 625 |
| Sep 26, 2025 | 178.20 | 178.20 | 176.00 | 176.00 | 176.00 | -0.76% | 3,096 |
| Sep 25, 2025 | 175.00 | 179.90 | 175.00 | 177.35 | 177.35 | 0.20% | 535 |
| Sep 24, 2025 | 179.15 | 179.15 | 176.30 | 177.00 | 177.00 | -1.01% | 774 |
| Sep 23, 2025 | 181.70 | 181.70 | 178.00 | 178.80 | 178.80 | -2.38% | 1,557 |
| Sep 22, 2025 | 176.39 | 184.30 | 175.15 | 183.15 | 183.15 | 3.47% | 2,506 |
| Sep 19, 2025 | 177.50 | 177.80 | 177.00 | 177.00 | 177.00 | 0.01% | 145 |
| Sep 18, 2025 | 173.00 | 178.29 | 173.00 | 176.99 | 176.99 | 3.50% | 479 |
| Sep 17, 2025 | 171.70 | 172.99 | 168.70 | 171.00 | 171.00 | -2.17% | 1,793 |
| Sep 16, 2025 | 176.00 | 177.28 | 174.00 | 174.80 | 174.80 | -1.40% | 1,208 |
| Sep 15, 2025 | 175.00 | 178.00 | 175.00 | 177.28 | 177.28 | 0.05% | 6,086 |
| Sep 12, 2025 | 177.57 | 178.20 | 177.20 | 177.20 | 177.20 | -0.17% | 643 |
| Sep 11, 2025 | 178.20 | 178.49 | 177.13 | 177.50 | 177.50 | -0.28% | 348 |
| Sep 10, 2025 | 178.00 | 179.00 | 177.13 | 178.00 | 177.99 | 4.71% | 1,204 |
| Sep 9, 2025 | 167.65 | 170.00 | 167.65 | 170.00 | 169.99 | 0.09% | 618 |
| Sep 8, 2025 | 169.00 | 170.31 | 169.00 | 169.85 | 169.84 | 1.71% | 716 |
| Sep 5, 2025 | 169.00 | 169.00 | 164.50 | 167.00 | 166.99 | -2.87% | 2,439 |
| Sep 4, 2025 | 171.00 | 171.94 | 170.20 | 171.94 | 171.93 | 1.14% | 7,502 |
| Sep 3, 2025 | 171.36 | 172.15 | 169.12 | 170.00 | 169.99 | -0.60% | 1,555 |
| Sep 2, 2025 | 173.00 | 173.00 | 168.00 | 171.03 | 171.02 | -1.71% | 2,926 |
| Sep 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.99 | - | 46 |
| Aug 29, 2025 | 180.45 | 180.45 | 173.70 | 174.00 | 173.99 | -3.65% | 3,231 |
| Aug 28, 2025 | 178.82 | 181.52 | 178.10 | 180.59 | 180.58 | -0.72% | 1,381 |
| Aug 27, 2025 | 182.25 | 182.25 | 181.31 | 181.90 | 181.89 | -0.05% | 694 |
| Aug 26, 2025 | 179.50 | 182.30 | 179.50 | 182.00 | 181.99 | 0.80% | 1,025 |
| Aug 25, 2025 | 181.40 | 181.91 | 180.55 | 180.55 | 180.54 | 1.43% | 940 |
| Aug 22, 2025 | 174.80 | 178.40 | 174.80 | 178.00 | 177.99 | 2.05% | 3,617 |
| Aug 21, 2025 | 174.80 | 174.90 | 174.43 | 174.43 | 174.42 | 0.13% | 1,718 |
| Aug 20, 2025 | 175.00 | 175.00 | 170.00 | 174.21 | 174.20 | -1.01% | 1,610 |
| Aug 19, 2025 | 182.00 | 182.00 | 175.99 | 175.99 | 175.98 | -3.30% | 1,151 |
| Aug 18, 2025 | 181.25 | 182.00 | 181.00 | 182.00 | 181.99 | 1.00% | 405 |
| Aug 15, 2025 | 180.00 | 180.50 | 178.50 | 180.20 | 180.19 | -0.72% | 201 |
| Aug 14, 2025 | 180.50 | 182.00 | 180.10 | 181.50 | 181.49 | 0.11% | 282 |
| Aug 13, 2025 | 183.00 | 183.22 | 179.80 | 181.30 | 181.29 | -0.49% | 1,759 |
| Aug 12, 2025 | 180.55 | 182.40 | 180.00 | 182.20 | 182.19 | 0.11% | 6,191 |
| Aug 11, 2025 | 182.00 | 183.50 | 182.00 | 182.00 | 181.99 | -0.46% | 1,135 |
| Aug 8, 2025 | 182.45 | 183.00 | 182.00 | 182.85 | 182.84 | 1.36% | 2,696 |
| Aug 7, 2025 | 178.90 | 183.00 | 178.90 | 180.40 | 180.39 | 1.06% | 875 |
| Aug 5, 2025 | 179.00 | 179.50 | 176.70 | 178.50 | 178.49 | -0.45% | 531 |