NVIDIA Corporation (LON:0R1I)
London · Delayed Price · Currency is GBP · Price in USD 180.30
+5.60 (3.21%)
At close: Dec 19, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 175.18 | 181.05 | 174.14 | 180.30 | 180.30 | 3.21% | 2,412,210 |
| Dec 18, 2025 | 171.88 | 176.14 | 170.94 | 174.70 | 174.70 | 1.98% | 950,238 |
| Dec 17, 2025 | 176.10 | 178.37 | 170.34 | 171.32 | 171.32 | -2.73% | 1,455,573 |
| Dec 16, 2025 | 176.15 | 177.70 | 174.12 | 176.13 | 176.13 | -0.59% | 1,315,074 |
| Dec 15, 2025 | 176.20 | 178.40 | 175.02 | 177.17 | 177.17 | 0.49% | 2,310,305 |
| Dec 12, 2025 | 178.10 | 183.24 | 175.22 | 176.31 | 176.31 | -2.15% | 1,695,690 |
| Dec 11, 2025 | 182.90 | 183.78 | 176.62 | 180.18 | 180.18 | -1.68% | 1,378,672 |
| Dec 10, 2025 | 184.95 | 186.00 | 182.05 | 183.26 | 183.26 | -0.69% | 851,547 |
| Dec 9, 2025 | 185.23 | 190.08 | 183.33 | 184.54 | 184.54 | 0.16% | 1,388,847 |
| Dec 8, 2025 | 182.60 | 187.99 | 181.92 | 184.25 | 184.25 | 1.36% | 1,281,030 |
| Dec 5, 2025 | 182.20 | 184.95 | 180.92 | 181.78 | 181.78 | -0.64% | 1,243,615 |
| Dec 4, 2025 | 180.35 | 184.50 | 179.59 | 182.94 | 182.94 | 0.98% | 1,022,757 |
| Dec 3, 2025 | 180.55 | 184.46 | 179.14 | 181.16 | 181.15 | -0.07% | 2,271,744 |
| Dec 2, 2025 | 178.40 | 185.62 | 177.84 | 181.28 | 181.27 | 1.06% | 1,540,669 |
| Dec 1, 2025 | 178.50 | 180.28 | 173.24 | 179.39 | 179.38 | 1.63% | 1,313,329 |
| Nov 28, 2025 | 179.48 | 181.00 | 176.50 | 176.50 | 176.49 | -2.09% | 1,927,412 |
| Nov 27, 2025 | 179.48 | 180.26 | 179.42 | 180.26 | 180.25 | -0.09% | 12,163 |
| Nov 26, 2025 | 174.65 | 182.90 | 174.50 | 180.42 | 180.41 | 3.05% | 1,537,296 |
| Nov 25, 2025 | 181.43 | 182.55 | 141.64 | 175.08 | 175.07 | -3.86% | 2,498,915 |
| Nov 24, 2025 | 178.85 | 183.35 | 176.50 | 182.11 | 182.09 | -0.40% | 1,854,762 |
| Nov 21, 2025 | 181.38 | 184.26 | 172.97 | 182.83 | 182.82 | 0.62% | 2,739,555 |
| Nov 20, 2025 | 185.38 | 198.50 | 181.00 | 181.71 | 181.70 | -1.93% | 2,839,709 |
| Nov 19, 2025 | 182.35 | 187.85 | 179.70 | 185.29 | 185.27 | 0.59% | 1,742,902 |
| Nov 18, 2025 | 186.25 | 186.60 | 179.67 | 184.20 | 184.19 | -0.69% | 1,960,276 |
| Nov 17, 2025 | 190.15 | 192.94 | 184.91 | 185.48 | 185.47 | -1.94% | 1,385,696 |
| Nov 14, 2025 | 185.78 | 190.69 | 180.39 | 189.15 | 189.14 | 2.60% | 1,364,875 |
| Nov 13, 2025 | 192.45 | 194.49 | 183.86 | 184.35 | 184.34 | -4.12% | 2,089,636 |
| Nov 12, 2025 | 191.73 | 197.00 | 191.46 | 192.27 | 192.25 | -0.88% | 1,758,037 |
| Nov 11, 2025 | 195.33 | 201.00 | 191.30 | 193.97 | 193.96 | -1.87% | 1,455,337 |
| Nov 10, 2025 | 193.93 | 197.88 | 188.15 | 197.67 | 197.65 | 6.79% | 1,634,622 |
| Nov 7, 2025 | 190.05 | 189.86 | 178.94 | 185.10 | 185.09 | -2.39% | 2,002,274 |
| Nov 6, 2025 | 200.00 | 198.51 | 186.40 | 189.63 | 189.62 | -5.79% | 1,845,684 |
| Nov 5, 2025 | 201.18 | 202.90 | 192.90 | 201.28 | 201.27 | 0.64% | 1,262,775 |
| Nov 4, 2025 | 207.75 | 209.77 | 199.21 | 200.00 | 199.99 | -4.26% | 1,403,578 |
| Nov 3, 2025 | 204.00 | 211.32 | 186.19 | 208.89 | 208.88 | 2.50% | 1,112,258 |
| Oct 31, 2025 | 202.95 | 207.97 | 202.08 | 203.79 | 203.78 | 0.54% | 1,111,120 |
| Oct 30, 2025 | 206.25 | 210.60 | 201.43 | 202.69 | 202.67 | -1.95% | 1,678,898 |
| Oct 29, 2025 | 206.35 | 212.16 | 201.03 | 206.72 | 206.71 | 2.55% | 3,944,338 |
| Oct 28, 2025 | 190.95 | 202.04 | 190.58 | 201.59 | 201.58 | 5.87% | 1,678,765 |
| Oct 27, 2025 | 185.33 | 191.78 | 186.26 | 190.41 | 190.40 | 2.65% | 1,114,683 |
| Oct 24, 2025 | 180.10 | 186.01 | 182.16 | 185.50 | 185.49 | 1.69% | 863,242 |
| Oct 23, 2025 | 179.53 | 182.67 | 179.00 | 182.41 | 182.40 | 2.84% | 618,823 |
| Oct 22, 2025 | 181.88 | 183.44 | 176.88 | 177.38 | 177.37 | -2.18% | 1,128,595 |
| Oct 21, 2025 | 183.33 | 183.28 | 179.80 | 181.34 | 181.33 | -1.20% | 998,236 |
| Oct 20, 2025 | 182.25 | 185.20 | 181.74 | 183.55 | 183.54 | 0.21% | 853,726 |
| Oct 17, 2025 | 182.85 | 183.51 | 150.00 | 183.17 | 183.16 | 1.58% | 2,431,732 |
| Oct 16, 2025 | 180.55 | 183.28 | 179.79 | 180.32 | 180.31 | 0.34% | 1,305,619 |
| Oct 15, 2025 | 181.83 | 185.55 | 177.29 | 179.71 | 179.70 | -1.19% | 1,280,977 |
| Oct 14, 2025 | 187.58 | 191.59 | 179.74 | 181.87 | 181.86 | -3.16% | 1,417,073 |
| Oct 13, 2025 | 189.28 | 190.26 | 181.73 | 187.81 | 187.80 | 0.09% | 1,568,385 |