NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	37.10	37.78	37.10	37.67	-	0.61%	124,837
Jul 9, 2025	37.00	37.76	37.00	37.44	-	1.88%	637,915
Jul 8, 2025	36.57	36.80	36.44	36.75	-	1.07%	524,291
Jul 7, 2025	36.34	36.61	36.22	36.36	-	-0.05%	288,530
Jul 4, 2025	36.61	36.64	36.32	36.38	-	-0.71%	137,558
Jul 3, 2025	36.37	36.99	36.28	36.64	-	1.36%	410,557
Jul 2, 2025	35.20	36.22	35.19	36.15	-	-0.39%	380,280
Jun 30, 2025	36.45	36.45	35.86	36.29	-	-	474,911
Jun 27, 2025	35.97	36.48	35.71	36.29	-	1.85%	1,071,142
Jun 26, 2025	35.81	36.03	35.43	35.63	-	0.37%	800,036
Jun 25, 2025	34.26	35.50	34.26	35.50	-	4.44%	1,510,952
Jun 24, 2025	33.42	33.99	33.42	33.99	-	2.63%	1,074,720
Jun 23, 2025	32.81	33.27	32.70	33.12	-	0.06%	588,481
Jun 20, 2025	33.40	33.60	32.85	33.10	-	-0.09%	640,115
Jun 19, 2025	33.13	33.17	33.00	33.13	-	-1.02%	203,038
Jun 18, 2025	33.10	33.50	32.95	33.47	-	0.97%	550,768
Jun 17, 2025	33.29	33.40	33.08	33.15	-	-0.24%	598,912
Jun 16, 2025	32.95	33.60	32.95	33.23	-	1.81%	876,637
Jun 13, 2025	32.85	33.04	32.43	32.64	-	-2.16%	650,193
Jun 12, 2025	32.66	33.37	32.66	33.36	-	1.40%	647,030
Jun 11, 2025	33.31	33.36	32.68	32.90	-	-0.69%	705,883
Jun 10, 2025	32.88	33.21	32.60	33.13	-	0.85%	553,883
Jun 9, 2025	33.00	33.38	32.70	32.85	-	0.52%	743,899
Jun 6, 2025	32.85	32.97	32.60	32.68	-	1.40%	1,171,277
Jun 5, 2025	32.72	33.14	32.00	32.23	-	-1.35%	1,108,610
Jun 4, 2025	32.72	32.79	32.14	32.67	-	0.40%	621,477
Jun 3, 2025	31.91	32.70	31.79	32.54	-	2.78%	1,107,657
Jun 2, 2025	31.14	31.79	31.14	31.66	-	1.80%	630,307
May 30, 2025	31.91	32.15	30.65	31.10	-	-2.87%	1,226,966
May 29, 2025	32.59	33.02	31.77	32.02	-	2.83%	2,105,099
May 28, 2025	31.37	31.62	31.06	31.14	-	-0.19%	2,401,146
May 27, 2025	30.96	31.25	30.73	31.20	-	1.00%	878,567
May 26, 2025	30.75	30.89	30.70	30.89	-	2.12%	230,867
May 23, 2025	29.99	30.55	29.79	30.25	-	-1.37%	799,392
May 22, 2025	30.45	30.93	30.34	30.67	-	0.92%	566,377
May 21, 2025	30.73	31.65	30.11	30.39	-	-1.97%	1,103,122
May 20, 2025	30.88	31.00	30.58	31.00	-	-0.64%	731,907
May 16, 2025	31.40	31.41	30.79	31.20	-	0.35%	697,861
May 15, 2025	30.91	31.41	30.59	31.09	-	-0.32%	893,949
May 14, 2025	30.76	31.22	30.39	31.19	-	4.04%	1,318,089
May 13, 2025	28.77	30.24	28.72	29.98	-	5.86%	1,519,373
May 12, 2025	28.12	28.35	27.75	28.32	-	5.20%	1,095,318
May 9, 2025	27.09	27.26	26.60	26.92	-	-0.48%	511,549
May 8, 2025	27.34	27.35	26.71	27.05	-	0.37%	847,061
May 7, 2025	26.06	27.10	25.89	26.95	-	2.98%	873,197
May 6, 2025	25.73	26.44	25.57	26.17	-	-0.15%	552,634
May 5, 2025	26.07	26.42	25.98	26.21	-	-0.72%	646,533
May 2, 2025	26.30	26.61	26.14	26.40	-	2.64%	850,208
May 1, 2025	25.80	26.49	25.69	25.72	-	2.80%	1,240,603
Apr 30, 2025	24.15	25.09	24.05	25.02	-	-0.52%	520,740