NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	20.37	20.38	19.81	19.93	19.93	-1.04%	2,628,547
Dec 2, 2025	20.20	20.66	20.05	20.14	20.14	0.45%	3,491,236
Dec 1, 2025	19.34	20.08	19.33	20.05	20.05	1.78%	3,027,974
Nov 28, 2025	20.01	20.14	19.59	19.70	19.70	-1.79%	3,405,863
Nov 27, 2025	20.00	20.20	19.91	20.06	20.06	0.50%	1,256,059
Nov 26, 2025	19.84	20.45	19.81	19.96	19.96	0.25%	5,991,481
Nov 25, 2025	19.56	19.98	19.06	19.91	19.91	-2.74%	12,314,510
Nov 24, 2025	20.25	20.59	19.83	20.47	20.47	0.84%	6,116,908
Nov 21, 2025	20.16	20.73	19.54	20.30	20.30	-1.07%	9,368,468
Nov 19, 2025	20.48	20.85	20.36	20.52	20.52	1.84%	5,342,418
Nov 18, 2025	20.50	20.59	19.99	20.15	20.15	-2.66%	4,046,292
Nov 17, 2025	20.80	20.89	20.44	20.70	20.70	-0.72%	3,950,036
Nov 14, 2025	20.05	21.06	19.92	20.85	20.85	0.72%	6,268,382
Nov 13, 2025	21.16	21.19	20.30	20.70	20.70	-3.36%	5,121,155
Nov 12, 2025	21.50	21.58	21.06	21.42	21.42	1.37%	4,552,980
Nov 11, 2025	21.59	21.59	21.01	21.13	21.13	-3.56%	4,717,642
Nov 10, 2025	21.43	22.05	21.41	21.91	21.91	4.63%	5,423,066
Nov 7, 2025	20.80	20.94	19.94	20.94	20.94	0.24%	6,302,567
Nov 6, 2025	22.02	22.06	20.82	20.89	20.89	-4.61%	6,218,786
Nov 5, 2025	22.25	22.65	21.90	21.90	21.90	-2.10%	4,326,121
Nov 4, 2025	22.76	22.87	22.32	22.37	22.37	-3.41%	4,627,673
Nov 3, 2025	22.97	23.58	22.93	23.16	23.16	1.89%	4,904,654
Oct 31, 2025	23.16	23.27	22.65	22.73	22.73	0.04%	3,043,517
Oct 30, 2025	22.84	23.10	22.58	22.72	22.72	-1.86%	4,145,501
Oct 29, 2025	23.16	23.59	22.83	23.15	23.15	3.30%	8,361,984
Oct 28, 2025	21.55	22.65	21.43	22.41	22.41	4.96%	5,758,905
Oct 27, 2025	21.27	21.45	21.12	21.35	21.35	2.40%	3,280,938
Oct 24, 2025	20.52	21.04	20.52	20.85	20.85	1.91%	2,597,615
Oct 23, 2025	20.20	20.50	20.05	20.46	20.46	0.89%	2,452,986
Oct 22, 2025	20.35	20.58	19.91	20.28	20.28	-0.34%	4,042,052
Oct 21, 2025	20.53	20.54	20.17	20.35	20.35	-0.39%	2,060,065
Oct 20, 2025	20.53	20.73	20.33	20.43	20.43	-0.78%	2,197,262
Oct 17, 2025	20.39	20.79	20.34	20.59	20.59	0.05%	2,842,514
Oct 16, 2025	20.70	20.75	20.43	20.58	20.58	0.59%	2,590,236
Oct 15, 2025	21.00	21.08	20.18	20.46	20.46	-0.73%	7,925,356
Oct 14, 2025	21.24	21.27	20.54	20.61	20.61	-3.51%	5,010,351
Oct 13, 2025	21.42	21.68	21.13	21.36	21.36	1.33%	4,780,330
Oct 10, 2025	21.72	22.20	20.40	21.08	21.08	-2.00%	11,341,310
Oct 9, 2025	21.37	21.77	21.26	21.51	21.51	1.99%	5,367,654
Oct 8, 2025	20.68	21.09	20.68	21.09	21.09	1.98%	3,257,586
Oct 7, 2025	20.71	20.99	20.50	20.68	20.68	1.08%	3,842,685
Oct 6, 2025	20.48	20.73	20.27	20.46	20.46	-1.54%	3,385,835
Oct 3, 2025	21.05	21.18	20.61	20.78	20.78	-1.00%	2,690,319
Oct 2, 2025	21.03	21.23	20.91	20.99	20.99	0.96%	3,581,390
Oct 1, 2025	20.52	20.88	20.34	20.79	20.79	0.19%	3,168,978
Sep 30, 2025	20.18	20.77	20.08	20.75	20.75	3.23%	5,593,737
Sep 29, 2025	19.94	20.37	19.92	20.10	20.10	1.98%	5,653,155
Sep 26, 2025	19.88	19.89	19.49	19.71	19.71	-0.50%	3,434,798
Sep 25, 2025	19.40	20.05	19.25	19.81	19.81	1.33%	4,057,078
Sep 24, 2025	19.80	19.87	19.40	19.55	19.55	-0.26%	3,160,580