NVIDIA Corporation (BVL:NVDA)
Peru · Delayed Price · Currency is PEN · Price in USD 179.99
-0.97 (-0.54%)
Last updated: Nov 21, 2025, 9:30 AM PET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 179.98 | 183.00 | 177.00 | 182.32 | 182.32 | 1.29% | 2,565 |
| Nov 21, 2025 | 178.02 | 183.60 | 173.24 | 179.99 | 179.99 | -0.54% | 2,050 |
| Nov 20, 2025 | 193.58 | 195.50 | 180.96 | 180.96 | 180.96 | -2.71% | 8,003 |
| Nov 19, 2025 | 186.00 | 187.35 | 184.00 | 186.00 | 186.00 | 1.28% | 877 |
| Nov 18, 2025 | 183.00 | 184.00 | 180.00 | 183.65 | 183.65 | -0.20% | 2,182 |
| Nov 17, 2025 | 186.00 | 187.90 | 184.01 | 184.01 | 184.01 | -3.40% | 1,485 |
| Nov 14, 2025 | 184.43 | 190.49 | 182.04 | 190.48 | 190.48 | 1.86% | 3,569 |
| Nov 13, 2025 | 188.70 | 188.70 | 184.00 | 187.00 | 187.00 | -2.98% | 645 |
| Nov 12, 2025 | 192.55 | 193.75 | 191.50 | 192.75 | 192.75 | -1.15% | 1,405 |
| Nov 11, 2025 | 193.33 | 194.99 | 192.00 | 194.99 | 194.99 | -1.60% | 2,414 |
| Nov 10, 2025 | 194.78 | 198.16 | 194.78 | 198.16 | 198.16 | 5.60% | 1,009 |
| Nov 7, 2025 | 187.00 | 187.65 | 179.80 | 187.65 | 187.65 | -0.71% | 4,145 |
| Nov 6, 2025 | 197.00 | 197.00 | 187.00 | 189.00 | 189.00 | -3.57% | 4,523 |
| Nov 5, 2025 | 197.50 | 202.45 | 196.00 | 196.00 | 196.00 | -2.00% | 518 |
| Nov 4, 2025 | 206.80 | 206.80 | 198.49 | 200.00 | 200.00 | -3.38% | 926 |
| Nov 3, 2025 | 208.28 | 211.29 | 205.49 | 207.00 | 207.00 | 1.47% | 2,250 |
| Oct 31, 2025 | 207.40 | 207.80 | 203.10 | 204.00 | 204.00 | 0.94% | 913 |
| Oct 30, 2025 | 206.00 | 206.00 | 202.01 | 202.10 | 202.10 | -2.44% | 2,978 |
| Oct 29, 2025 | 210.10 | 211.00 | 205.16 | 207.15 | 207.15 | 3.16% | 13,122 |
| Oct 28, 2025 | 193.00 | 202.90 | 192.28 | 200.81 | 200.81 | 4.75% | 5,572 |
| Oct 27, 2025 | 185.10 | 191.70 | 185.10 | 191.70 | 191.70 | 3.57% | 2,938 |
| Oct 24, 2025 | 183.90 | 185.76 | 183.90 | 185.10 | 185.10 | 1.41% | 457 |
| Oct 23, 2025 | 182.00 | 182.52 | 182.00 | 182.52 | 182.52 | 1.77% | 116 |
| Oct 22, 2025 | 182.40 | 182.81 | 178.00 | 179.34 | 179.34 | -1.33% | 1,042 |
| Oct 21, 2025 | 181.10 | 182.12 | 180.30 | 181.75 | 181.75 | -0.41% | 7,761 |
| Oct 20, 2025 | 182.98 | 184.30 | 182.35 | 182.50 | 182.50 | -0.60% | 2,826 |
| Oct 17, 2025 | 182.00 | 183.90 | 182.00 | 183.60 | 183.60 | 1.44% | 365 |
| Oct 16, 2025 | 182.35 | 183.27 | 180.73 | 181.00 | 181.00 | 0.84% | 1,267 |
| 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 |