NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	151.48	153.02	149.94	151.70	150.74	-0.99%	127,503
Sep 25, 2025	150.04	153.22	148.16	153.22	153.22	1.22%	219,587
Sep 24, 2025	152.50	153.16	151.28	151.38	151.38	-0.99%	91,227
Sep 23, 2025	155.20	155.30	151.84	152.90	152.90	2.53%	121,802
Sep 22, 2025	149.76	149.76	148.32	149.12	149.12	-0.53%	55,152
Sep 19, 2025	149.58	151.36	148.88	149.92	149.92	0.23%	124,656
Sep 18, 2025	145.80	149.70	145.30	149.58	149.58	4.12%	244,978
Sep 17, 2025	148.30	148.70	143.24	143.66	143.66	-3.47%	216,694
Sep 16, 2025	150.78	150.82	148.60	148.82	148.82	-1.04%	133,526
Sep 15, 2025	151.90	151.90	146.94	150.38	150.38	-0.75%	288,323
Sep 12, 2025	151.06	152.32	150.68	151.52	151.52	-0.22%	108,503
Sep 11, 2025	152.20	153.70	150.82	151.86	151.86	-0.24%	178,158
Sep 10, 2025	148.50	152.82	146.96	152.22	152.21	6.48%	262,070
Sep 9, 2025	143.74	144.54	142.20	142.96	142.95	-1.26%	124,606
Sep 8, 2025	142.46	145.46	142.16	144.78	144.77	2.32%	173,277
Sep 5, 2025	146.58	146.84	139.76	141.50	141.49	-3.47%	334,928
Sep 4, 2025	146.36	147.62	145.54	146.58	146.57	0.30%	119,294
Sep 3, 2025	146.30	147.78	145.70	146.14	146.13	1.08%	124,654
Sep 2, 2025	148.34	148.48	144.58	144.58	144.57	-2.76%	207,284
Sep 1, 2025	147.68	148.96	147.60	148.68	148.67	-0.42%	159,912
Aug 29, 2025	154.08	154.38	148.26	149.30	149.29	-2.94%	181,021
Aug 28, 2025	153.20	158.20	151.18	153.82	153.81	-1.76%	470,005
Aug 27, 2025	157.00	158.20	154.58	156.58	156.57	0.88%	213,275
Aug 26, 2025	155.00	155.92	153.50	155.22	155.21	-0.09%	97,140
Aug 25, 2025	152.34	155.36	150.94	155.36	155.35	2.02%	150,707
Aug 22, 2025	148.00	152.28	147.50	152.28	152.27	0.77%	221,058
Aug 21, 2025	151.00	151.92	149.30	151.12	151.11	1.94%	191,502
Aug 20, 2025	150.32	151.62	144.82	148.24	148.23	-3.00%	307,294
Aug 19, 2025	156.10	156.52	151.96	152.82	152.81	-1.60%	112,920
Aug 18, 2025	153.72	156.64	153.38	155.30	155.29	1.40%	180,378
Aug 15, 2025	156.10	156.10	152.20	153.16	153.15	-1.64%	116,989
Aug 14, 2025	155.20	156.90	154.06	155.72	155.71	1.20%	202,821
Aug 13, 2025	156.62	157.12	153.20	153.88	153.87	-1.50%	154,582
Aug 12, 2025	156.26	158.10	154.00	156.22	156.21	-1.16%	158,433
Aug 11, 2025	156.30	158.40	153.76	158.06	158.05	0.96%	241,239
Aug 8, 2025	155.72	157.20	155.00	156.56	156.55	0.32%	101,530
Aug 7, 2025	154.70	157.88	154.28	156.06	156.05	1.95%	206,760
Aug 6, 2025	153.94	154.44	151.46	153.08	153.07	0.37%	168,407
Aug 5, 2025	156.98	157.34	152.24	152.52	152.51	-0.86%	156,027
Aug 4, 2025	150.90	153.90	150.68	153.84	153.83	1.56%	254,828
Aug 1, 2025	154.24	154.24	147.72	151.48	151.47	-3.69%	482,156
Jul 31, 2025	159.76	160.72	156.18	157.28	157.27	1.21%	299,976
Jul 30, 2025	152.90	156.16	151.90	155.40	155.39	1.64%	118,037
Jul 29, 2025	155.00	155.54	152.34	152.90	152.89	1.58%	226,872
Jul 28, 2025	149.04	150.90	148.98	150.52	150.51	1.55%	169,147
Jul 25, 2025	147.98	148.96	147.20	148.22	148.21	1.11%	130,056
Jul 24, 2025	146.66	147.44	145.48	146.60	146.59	1.45%	151,387
Jul 23, 2025	143.44	145.36	142.90	144.50	144.49	0.82%	162,425
Jul 22, 2025	146.24	146.64	140.64	143.32	143.31	-2.82%	275,670
Jul 21, 2025	148.46	148.92	147.30	147.48	147.47	-0.30%	222,653