NVIDIA Corporation (LON:0R1I)
London · Delayed Price · Currency is GBP · Price in USD 182.05
+0.37 (0.20%)
At close: Aug 27, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 181.48 | 183.20 | 179.13 | 182.05 | 182.05 | 0.20% | 3,131,657 |
| Aug 26, 2025 | 177.43 | 181.95 | 178.82 | 181.68 | 181.68 | 0.17% | 2,606,935 |
| Aug 25, 2025 | 179.09 | 181.90 | 176.56 | 181.37 | 181.37 | 2.22% | 1,483,445 |
| Aug 22, 2025 | 175.33 | 178.58 | 171.00 | 177.43 | 177.43 | 1.49% | 1,360,077 |
| Aug 21, 2025 | 172.80 | 177.00 | 173.82 | 174.82 | 174.82 | 1.01% | 1,153,186 |
| Aug 20, 2025 | 179.33 | 176.60 | 168.83 | 173.06 | 173.06 | -2.17% | 1,926,842 |
| Aug 19, 2025 | 182.60 | 182.78 | 175.78 | 176.89 | 176.89 | -2.53% | 1,180,737 |
| Aug 18, 2025 | 179.13 | 182.92 | 179.08 | 181.49 | 181.49 | 0.72% | 773,489 |
| Aug 15, 2025 | 181.43 | 182.25 | 178.04 | 180.20 | 180.20 | -0.77% | 3,077,209 |
| Aug 14, 2025 | 181.43 | 183.00 | 179.46 | 181.60 | 181.60 | 0.04% | 902,551 |
| Aug 13, 2025 | 180.60 | 183.97 | 179.35 | 181.54 | 181.54 | -0.81% | 1,280,340 |
| Aug 12, 2025 | 183.23 | 183.87 | 179.46 | 183.03 | 183.03 | 0.03% | 1,207,965 |
| Aug 11, 2025 | 182.40 | 183.84 | 179.10 | 182.97 | 182.97 | 0.23% | 1,326,429 |
| Aug 8, 2025 | 181.53 | 183.30 | 180.41 | 182.55 | 182.55 | 1.94% | 1,016,682 |
| Aug 7, 2025 | 178.75 | 183.87 | 178.87 | 179.08 | 179.08 | -0.06% | 1,290,232 |
| Aug 6, 2025 | 178.05 | 179.43 | 130.00 | 179.18 | 179.18 | 0.28% | 1,066,284 |
| Aug 5, 2025 | 177.38 | 181.55 | 149.86 | 178.68 | 178.68 | -0.41% | 3,575,291 |
| Aug 4, 2025 | 174.20 | 179.81 | 172.60 | 179.42 | 179.42 | 4.13% | 905,430 |
| Aug 1, 2025 | 179.73 | 178.02 | 170.91 | 172.30 | 172.30 | -2.45% | 1,528,514 |
| Jul 31, 2025 | 179.18 | 185.39 | 178.68 | 176.63 | 176.63 | -1.64% | 1,411,182 |
| Jul 30, 2025 | 175.53 | 179.68 | 175.42 | 179.58 | 179.58 | 1.78% | 1,413,061 |
| Jul 29, 2025 | 174.50 | 179.52 | 175.18 | 176.44 | 176.44 | 0.51% | 1,962,132 |
| Jul 28, 2025 | 173.28 | 175.69 | 173.50 | 175.54 | 175.54 | 1.19% | 1,094,500 |
| Jul 25, 2025 | 172.75 | 174.72 | 172.97 | 173.47 | 173.47 | -0.11% | 2,506,875 |
| Jul 24, 2025 | 168.05 | 173.83 | 170.78 | 173.67 | 173.67 | 1.83% | 903,923 |
| Jul 23, 2025 | 167.58 | 170.55 | 167.03 | 170.55 | 170.55 | 1.60% | 872,173 |
| Jul 22, 2025 | 172.95 | 171.48 | 164.62 | 167.86 | 167.86 | -2.77% | 1,303,748 |
| Jul 21, 2025 | 171.53 | 173.36 | 171.67 | 172.63 | 172.63 | 0.23% | 697,181 |
| Jul 18, 2025 | 172.35 | 174.26 | 150.00 | 172.24 | 172.24 | -0.60% | 1,769,471 |
| Jul 17, 2025 | 169.83 | 174.14 | 170.85 | 173.28 | 173.28 | 1.48% | 1,360,379 |
| Jul 16, 2025 | 171.18 | 171.75 | 168.91 | 170.75 | 170.75 | -0.11% | 1,069,019 |
| Jul 15, 2025 | 164.05 | 172.60 | 163.80 | 170.93 | 170.93 | 3.60% | 1,967,928 |
| Jul 14, 2025 | 165.63 | 166.37 | 162.03 | 165.00 | 165.00 | -0.38% | 1,054,153 |
| Jul 11, 2025 | 163.28 | 167.87 | 162.45 | 165.63 | 165.63 | 0.98% | 1,263,118 |
| Jul 10, 2025 | 162.45 | 164.73 | 161.64 | 164.02 | 164.02 | 0.73% | 993,838 |
| Jul 9, 2025 | 159.03 | 164.40 | 134.48 | 162.83 | 162.83 | 1.99% | 1,122,776 |
| Jul 8, 2025 | 158.90 | 160.22 | 158.00 | 159.65 | 159.65 | 0.75% | 703,221 |
| Jul 7, 2025 | 159.23 | 159.50 | 157.35 | 158.46 | 158.46 | -0.56% | 952,894 |
| Jul 4, 2025 | 159.23 | 159.34 | 159.34 | 159.34 | 159.34 | 0.08% | 17,238 |
| Jul 3, 2025 | 155.58 | 160.97 | 156.87 | 159.22 | 159.22 | 1.47% | 1,031,089 |
| Jul 2, 2025 | 152.10 | 157.60 | 151.10 | 156.91 | 156.91 | 1.54% | 2,488,644 |
| Jul 1, 2025 | 156.30 | 157.80 | 151.52 | 154.53 | 154.53 | -1.97% | 1,767,523 |
| Jun 30, 2025 | 158.00 | 159.43 | 155.97 | 157.64 | 157.64 | 0.39% | 1,222,712 |
| Jun 27, 2025 | 155.88 | 158.70 | 155.02 | 157.02 | 157.02 | 0.42% | 1,400,705 |
| Jun 26, 2025 | 152.20 | 157.00 | 152.02 | 156.36 | 156.36 | 1.68% | 1,623,170 |
| Jun 25, 2025 | 147.88 | 153.95 | 145.71 | 153.77 | 153.77 | 4.36% | 2,333,067 |
| Jun 24, 2025 | 144.05 | 147.89 | 145.25 | 147.35 | 147.35 | 2.15% | 957,516 |
| Jun 23, 2025 | 143.03 | 144.72 | 141.24 | 144.24 | 144.24 | 0.27% | 787,132 |
| Jun 20, 2025 | 145.08 | 146.20 | 130.00 | 143.86 | 143.86 | -0.84% | 1,772,862 |
| Jun 19, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | 0.03% | - |