NVIDIA Corporation (BVL:NVDA)
Peru · Delayed Price · Currency is PEN · Price in USD 177.35
+0.35 (0.20%)
At close: Sep 25, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 177.47 | 179.30 | 177.47 | 179.30 | 179.29 | 3.05% | 3,442 |
| Aug 1, 2025 | 175.00 | 175.60 | 173.00 | 174.00 | 173.99 | -1.92% | 733 |
| Jul 31, 2025 | 181.00 | 181.20 | 176.10 | 177.40 | 177.39 | -0.89% | 764 |
| Jul 30, 2025 | 177.00 | 179.20 | 177.00 | 179.00 | 178.99 | 3.07% | 479 |
| Jul 25, 2025 | 173.50 | 174.28 | 173.40 | 173.66 | 173.65 | 0.01% | 902 |
| Jul 24, 2025 | 171.01 | 173.65 | 171.01 | 173.65 | 173.64 | 3.58% | 2,155 |
| Jul 22, 2025 | 165.80 | 168.50 | 165.80 | 167.65 | 167.64 | -2.43% | 856 |
| Jul 21, 2025 | 172.03 | 173.31 | 171.83 | 171.83 | 171.82 | -0.15% | 734 |
| Jul 18, 2025 | 172.30 | 172.73 | 171.05 | 172.08 | 172.07 | -0.76% | 3,566 |
| Jul 17, 2025 | 171.95 | 174.27 | 171.95 | 173.40 | 173.39 | 1.40% | 1,744 |
| Jul 16, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 170.99 | 0.29% | 821 |
| Jul 15, 2025 | 170.00 | 172.00 | 170.00 | 170.50 | 170.49 | 3.21% | 2,803 |
| Jul 14, 2025 | 165.99 | 165.99 | 164.50 | 165.20 | 165.19 | -0.48% | 1,117 |