NVIDIA Corporation (TSX:NVDA)
Canada
· Delayed Price · Currency is CAD 31.07
-0.95 (-2.97%)
May 30, 2025, 4:00 PM EDT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.96 | 32.11 | 30.70 | 31.07 | - | -2.97% | 290,548 |
| 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 |
| Apr 29, 2025 | 24.80 | 25.39 | 24.79 | 25.15 | - | 0.36% | 628,156 |
| Apr 28, 2025 | 25.30 | 25.40 | 24.48 | 25.06 | - | -1.92% | 703,301 |
| Apr 25, 2025 | 24.68 | 25.80 | 24.38 | 25.55 | - | 4.20% | 1,015,519 |
| Apr 24, 2025 | 23.91 | 24.57 | 23.82 | 24.52 | - | 3.50% | 728,495 |
| Apr 23, 2025 | 24.10 | 24.15 | 23.55 | 23.69 | - | 3.72% | 1,347,573 |
| Apr 22, 2025 | 22.83 | 23.00 | 22.46 | 22.84 | - | 2.01% | 923,184 |
| Apr 21, 2025 | 22.86 | 22.95 | 21.95 | 22.39 | - | -4.40% | 1,215,493 |
| Apr 17, 2025 | 24.13 | 24.13 | 23.13 | 23.42 | - | -2.82% | 1,013,211 |
| Apr 16, 2025 | 24.18 | 24.65 | 23.22 | 24.10 | - | -6.95% | 1,935,425 |
| Apr 15, 2025 | 25.69 | 26.19 | 25.56 | 25.90 | - | 1.17% | 888,377 |
| Apr 14, 2025 | 26.80 | 26.80 | 25.20 | 25.60 | - | 0.29% | 1,081,668 |
| Apr 11, 2025 | 25.01 | 25.70 | 24.82 | 25.53 | - | 2.80% | 928,567 |
| Apr 10, 2025 | 25.55 | 25.60 | 23.85 | 24.83 | - | -5.73% | 2,169,526 |
| Apr 9, 2025 | 22.81 | 26.55 | 22.62 | 26.34 | - | 17.69% | 3,280,164 |
| Apr 8, 2025 | 24.07 | 24.45 | 21.88 | 22.38 | - | -0.93% | 1,969,847 |
| Apr 7, 2025 | 20.09 | 23.48 | 20.03 | 22.59 | - | 3.62% | 3,027,978 |
| Apr 4, 2025 | 22.72 | 23.15 | 21.30 | 21.80 | - | -7.59% | 2,753,524 |
| Apr 3, 2025 | 23.96 | 24.43 | 23.55 | 23.59 | - | -7.49% | 1,355,387 |
| Apr 2, 2025 | 24.76 | 25.89 | 24.70 | 25.50 | - | 0.24% | 531,726 |
| Apr 1, 2025 | 25.06 | 25.48 | 24.64 | 25.44 | - | 1.76% | 515,398 |
| Mar 31, 2025 | 24.36 | 25.19 | 23.99 | 25.00 | - | -1.50% | 1,011,030 |
| Mar 28, 2025 | 25.80 | 26.11 | 25.25 | 25.38 | - | -1.86% | 644,390 |
| Mar 27, 2025 | 25.78 | 26.47 | 25.62 | 25.86 | - | -1.82% | 615,838 |
| Mar 26, 2025 | 27.52 | 27.52 | 26.11 | 26.34 | - | -5.76% | 1,414,781 |
| Mar 25, 2025 | 27.90 | 28.06 | 27.54 | 27.95 | - | -0.50% | 535,581 |
| Mar 24, 2025 | 27.79 | 28.27 | 27.64 | 28.09 | - | 3.01% | 948,713 |
| Mar 21, 2025 | 27.15 | 27.30 | 26.75 | 27.27 | - | -0.58% | 713,903 |
| Mar 20, 2025 | 26.97 | 27.82 | 26.97 | 27.43 | - | 0.62% | 743,913 |