NVIDIA Corporation (LON:0R1I)
London · Delayed Price · Currency is GBP · Price in USD 176.50
-3.76 (-2.09%)
At close: Nov 28, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 179.48 | 181.00 | 176.50 | 176.50 | 176.50 | -2.09% | 1,927,412 |
| Nov 27, 2025 | 179.48 | 180.26 | 179.42 | 180.26 | 180.26 | -0.09% | 12,163 |
| Nov 26, 2025 | 174.65 | 182.90 | 174.50 | 180.42 | 180.42 | 3.05% | 1,537,296 |
| Nov 25, 2025 | 181.43 | 182.55 | 141.64 | 175.08 | 175.08 | -3.86% | 2,498,915 |
| Nov 24, 2025 | 178.85 | 183.35 | 176.50 | 182.11 | 182.11 | -0.40% | 1,854,762 |
| Nov 21, 2025 | 181.38 | 184.26 | 172.97 | 182.83 | 182.83 | 0.62% | 2,739,555 |
| Nov 20, 2025 | 185.38 | 198.50 | 181.00 | 181.71 | 181.71 | -1.93% | 2,839,709 |
| Nov 19, 2025 | 182.35 | 187.85 | 179.70 | 185.29 | 185.29 | 0.59% | 1,742,902 |
| Nov 18, 2025 | 186.25 | 186.60 | 179.67 | 184.20 | 184.20 | -0.69% | 1,960,276 |
| Nov 17, 2025 | 190.15 | 192.94 | 184.91 | 185.48 | 185.48 | -1.94% | 1,385,696 |
| Nov 14, 2025 | 185.78 | 190.69 | 180.39 | 189.15 | 189.15 | 2.60% | 1,364,875 |
| Nov 13, 2025 | 192.45 | 194.49 | 183.86 | 184.35 | 184.35 | -4.12% | 2,089,636 |
| Nov 12, 2025 | 191.73 | 197.00 | 191.46 | 192.27 | 192.27 | -0.88% | 1,758,037 |
| Nov 11, 2025 | 195.33 | 201.00 | 191.30 | 193.97 | 193.97 | -1.87% | 1,455,337 |
| Nov 10, 2025 | 193.93 | 197.88 | 188.15 | 197.67 | 197.67 | 6.79% | 1,634,622 |
| Nov 7, 2025 | 190.05 | 189.86 | 178.94 | 185.10 | 185.10 | -2.39% | 2,002,274 |
| Nov 6, 2025 | 200.00 | 198.51 | 186.40 | 189.63 | 189.63 | -5.79% | 1,845,684 |
| Nov 5, 2025 | 201.18 | 202.90 | 192.90 | 201.28 | 201.28 | 0.64% | 1,262,775 |
| Nov 4, 2025 | 207.75 | 209.77 | 199.21 | 200.00 | 200.00 | -4.26% | 1,403,578 |
| Nov 3, 2025 | 204.00 | 211.32 | 186.19 | 208.89 | 208.89 | 2.50% | 1,112,258 |
| Oct 31, 2025 | 202.95 | 207.97 | 202.08 | 203.79 | 203.79 | 0.54% | 1,111,120 |
| Oct 30, 2025 | 206.25 | 210.60 | 201.43 | 202.69 | 202.68 | -1.95% | 1,678,898 |
| Oct 29, 2025 | 206.35 | 212.16 | 201.03 | 206.72 | 206.72 | 2.55% | 3,944,338 |
| Oct 28, 2025 | 190.95 | 202.04 | 190.58 | 201.59 | 201.59 | 5.87% | 1,678,765 |
| Oct 27, 2025 | 185.33 | 191.78 | 186.26 | 190.41 | 190.41 | 2.65% | 1,114,683 |
| Oct 24, 2025 | 180.10 | 186.01 | 182.16 | 185.50 | 185.50 | 1.69% | 863,242 |
| Oct 23, 2025 | 179.53 | 182.67 | 179.00 | 182.41 | 182.41 | 2.84% | 618,823 |
| Oct 22, 2025 | 181.88 | 183.44 | 176.88 | 177.38 | 177.38 | -2.18% | 1,128,595 |
| Oct 21, 2025 | 183.33 | 183.28 | 179.80 | 181.34 | 181.34 | -1.20% | 998,236 |
| Oct 20, 2025 | 182.25 | 185.20 | 181.74 | 183.55 | 183.55 | 0.21% | 853,726 |
| Oct 17, 2025 | 182.85 | 183.51 | 150.00 | 183.17 | 183.17 | 1.58% | 2,431,732 |
| Oct 16, 2025 | 180.55 | 183.28 | 179.79 | 180.32 | 180.32 | 0.34% | 1,305,619 |
| Oct 15, 2025 | 181.83 | 185.55 | 177.29 | 179.71 | 179.71 | -1.19% | 1,280,977 |
| Oct 14, 2025 | 187.58 | 191.59 | 179.74 | 181.87 | 181.87 | -3.16% | 1,417,073 |
| Oct 13, 2025 | 189.28 | 190.26 | 181.73 | 187.81 | 187.81 | 0.09% | 1,568,385 |
| Oct 10, 2025 | 193.63 | 195.60 | 156.67 | 187.64 | 187.64 | -2.72% | 1,776,596 |
| Oct 9, 2025 | 188.85 | 195.27 | 188.51 | 192.88 | 192.88 | 2.19% | 2,389,312 |
| Oct 8, 2025 | 185.83 | 189.41 | 185.29 | 188.75 | 188.75 | 1.57% | 831,048 |
| Oct 7, 2025 | 185.53 | 189.04 | 184.45 | 185.83 | 185.83 | 0.18% | 1,471,806 |
| Oct 6, 2025 | 189.43 | 190.00 | 182.80 | 185.51 | 185.51 | -0.71% | 1,040,055 |
| Oct 3, 2025 | 190.55 | 190.36 | 150.44 | 186.84 | 186.84 | -1.16% | 1,261,253 |
| Oct 2, 2025 | 187.08 | 191.01 | 155.13 | 189.03 | 189.03 | 0.70% | 1,611,922 |
| Oct 1, 2025 | 186.35 | 188.13 | 183.90 | 187.72 | 187.72 | 0.78% | 1,201,113 |
| Sep 30, 2025 | 181.78 | 187.35 | 155.30 | 186.26 | 186.26 | 2.26% | 1,482,869 |
| Sep 29, 2025 | 176.30 | 184.00 | 155.30 | 182.15 | 182.15 | 2.66% | 1,450,339 |
| Sep 26, 2025 | 178.15 | 178.87 | 169.75 | 177.43 | 177.43 | 0.67% | 6,320,633 |
| Sep 25, 2025 | 177.58 | 180.24 | 173.14 | 176.25 | 176.25 | -0.33% | 1,299,408 |
| Sep 24, 2025 | 180.45 | 180.20 | 175.62 | 176.84 | 176.84 | -0.58% | 1,291,665 |
| Sep 23, 2025 | 182.65 | 183.61 | 177.32 | 177.87 | 177.87 | -2.73% | 1,566,518 |
| Sep 22, 2025 | 175.73 | 184.55 | 174.33 | 182.85 | 182.85 | 4.02% | 1,542,212 |