NVIDIA Corporation (LON:0R1I)
London · Delayed Price · Currency is GBP · Price in USD 186.84
-2.19 (-1.16%)
At close: Oct 3, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 174.60 | 178.07 | 160.00 | 175.78 | 175.78 | -0.23% | 1,207,572 |
| Sep 18, 2025 | 170.15 | 176.91 | 170.29 | 176.18 | 176.18 | 4.35% | 1,494,243 |
| Sep 17, 2025 | 177.13 | 175.98 | 168.81 | 168.84 | 168.84 | -3.37% | 1,330,492 |
| Sep 16, 2025 | 175.38 | 177.83 | 174.66 | 174.74 | 174.74 | -1.63% | 881,737 |
| Sep 15, 2025 | 177.13 | 178.27 | 172.53 | 177.64 | 177.64 | - | 843,654 |
| Sep 12, 2025 | 177.53 | 178.59 | 176.45 | 177.64 | 177.64 | 0.15% | 798,769 |
| Sep 11, 2025 | 178.85 | 180.28 | 176.49 | 177.37 | 177.37 | 0.01% | 1,597,661 |
| Sep 10, 2025 | 169.13 | 179.28 | 170.76 | 177.35 | 177.34 | 5.30% | 1,617,811 |
| Sep 9, 2025 | 169.73 | 169.99 | 166.75 | 168.43 | 168.42 | -0.87% | 1,017,080 |
| Sep 8, 2025 | 165.33 | 170.96 | 166.00 | 169.91 | 169.90 | 2.07% | 1,771,638 |
| Sep 5, 2025 | 170.70 | 171.66 | 155.90 | 166.46 | 166.45 | -2.38% | 2,099,341 |
| Sep 4, 2025 | 171.53 | 172.08 | 155.90 | 170.52 | 170.51 | 0.32% | 915,184 |
| Sep 3, 2025 | 168.10 | 172.41 | 169.41 | 169.98 | 169.97 | 0.45% | 1,235,596 |
| Sep 2, 2025 | 173.68 | 174.00 | 156.67 | 169.21 | 169.20 | -2.85% | 2,719,974 |
| Sep 1, 2025 | 173.68 | 174.18 | 174.18 | 174.18 | 174.17 | 0.19% | 34,690 |
| Aug 29, 2025 | 178.35 | 180.17 | 173.16 | 173.85 | 173.84 | -3.44% | 2,033,425 |
| Aug 28, 2025 | 181.28 | 184.44 | 175.65 | 180.04 | 180.03 | -1.24% | 3,043,210 |
| Aug 27, 2025 | 181.48 | 183.20 | 179.13 | 182.31 | 182.30 | 0.35% | 3,586,705 |
| Aug 26, 2025 | 177.43 | 181.95 | 178.82 | 181.68 | 181.67 | 0.17% | 2,606,935 |
| Aug 25, 2025 | 179.09 | 181.90 | 176.56 | 181.37 | 181.36 | 2.22% | 1,483,445 |
| Aug 22, 2025 | 175.33 | 178.58 | 171.00 | 177.43 | 177.42 | 1.49% | 1,360,077 |
| Aug 21, 2025 | 172.80 | 177.00 | 173.82 | 174.82 | 174.81 | 1.01% | 1,153,186 |
| Aug 20, 2025 | 179.33 | 176.60 | 168.83 | 173.06 | 173.05 | -2.17% | 1,926,842 |
| Aug 19, 2025 | 182.60 | 182.78 | 175.78 | 176.89 | 176.88 | -2.53% | 1,180,737 |
| Aug 18, 2025 | 179.13 | 182.92 | 179.08 | 181.49 | 181.48 | 0.72% | 773,489 |
| Aug 15, 2025 | 181.43 | 182.25 | 178.04 | 180.20 | 180.19 | -0.77% | 3,077,209 |
| Aug 14, 2025 | 181.43 | 183.00 | 179.46 | 181.60 | 181.59 | 0.04% | 902,551 |
| Aug 13, 2025 | 180.60 | 183.97 | 179.35 | 181.54 | 181.53 | -0.81% | 1,280,340 |
| Aug 12, 2025 | 183.23 | 183.87 | 179.46 | 183.03 | 183.02 | 0.03% | 1,207,965 |
| Aug 11, 2025 | 182.40 | 183.84 | 179.10 | 182.97 | 182.96 | 0.23% | 1,326,429 |
| Aug 8, 2025 | 181.53 | 183.30 | 180.41 | 182.55 | 182.54 | 1.94% | 1,016,682 |
| Aug 7, 2025 | 178.75 | 183.87 | 178.87 | 179.08 | 179.07 | -0.06% | 1,290,232 |
| Aug 6, 2025 | 178.05 | 179.43 | 130.00 | 179.18 | 179.17 | 0.28% | 1,066,284 |
| Aug 5, 2025 | 177.38 | 181.55 | 149.86 | 178.68 | 178.67 | -0.41% | 3,575,291 |
| Aug 4, 2025 | 174.20 | 179.81 | 172.60 | 179.42 | 179.41 | 4.13% | 905,430 |
| Aug 1, 2025 | 179.73 | 178.02 | 170.91 | 172.30 | 172.29 | -2.45% | 1,528,514 |
| Jul 31, 2025 | 179.18 | 185.39 | 178.68 | 176.63 | 176.62 | -1.64% | 1,411,182 |
| Jul 30, 2025 | 175.53 | 179.68 | 175.42 | 179.58 | 179.57 | 1.78% | 1,413,061 |
| Jul 29, 2025 | 174.50 | 179.52 | 175.18 | 176.44 | 176.43 | 0.51% | 1,962,132 |
| Jul 28, 2025 | 173.28 | 175.69 | 173.50 | 175.54 | 175.53 | 1.19% | 1,094,500 |