NVIDIA Corporation (TSX:NVDA)
43.97
+1.67 (3.95%)
Oct 9, 2025, 3:59 PM EDT
NVIDIA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 43.79 | 44.61 | 43.66 | 43.98 | 43.98 | 1.81% | 1,150,661 |
Oct 8, 2025 | 42.65 | 43.26 | 42.65 | 43.20 | 43.20 | 2.13% | 884,300 |
Oct 7, 2025 | 42.61 | 43.20 | 42.18 | 42.30 | 42.30 | -0.26% | 849,200 |
Oct 6, 2025 | 42.45 | 42.80 | 41.97 | 42.41 | 42.41 | -1.14% | 1,183,300 |
Oct 3, 2025 | 43.28 | 43.50 | 42.39 | 42.90 | 42.90 | -0.60% | 778,500 |
Oct 2, 2025 | 43.35 | 43.66 | 43.05 | 43.16 | 43.16 | 0.82% | 555,100 |
Oct 1, 2025 | 42.39 | 42.99 | 42.05 | 42.81 | 42.81 | 0.52% | 718,200 |
Sep 30, 2025 | 41.60 | 42.82 | 41.51 | 42.59 | 42.59 | 2.48% | 1,368,100 |
Sep 29, 2025 | 41.18 | 42.05 | 41.18 | 41.56 | 41.56 | 2.01% | 1,328,500 |
Sep 26, 2025 | 40.74 | 40.82 | 40.01 | 40.74 | 40.74 | 0.37% | 344,500 |
Sep 25, 2025 | 39.96 | 41.21 | 39.61 | 40.59 | 40.59 | 0.32% | 547,300 |
Sep 24, 2025 | 41.17 | 41.17 | 40.14 | 40.46 | 40.46 | -0.91% | 517,100 |
Sep 23, 2025 | 41.64 | 41.65 | 40.56 | 40.83 | 40.83 | -2.72% | 952,600 |
Sep 22, 2025 | 40.07 | 42.20 | 39.97 | 41.97 | 41.97 | 3.81% | 1,743,500 |
Sep 19, 2025 | 40.25 | 40.72 | 40.06 | 40.43 | 40.43 | 0.32% | 439,000 |
Sep 18, 2025 | 39.80 | 40.49 | 39.60 | 40.30 | 40.30 | 3.33% | 1,063,500 |
Sep 17, 2025 | 39.57 | 39.63 | 38.59 | 39.00 | 39.00 | -2.60% | 1,052,000 |
Sep 16, 2025 | 40.47 | 40.58 | 39.94 | 40.04 | 40.04 | -1.55% | 654,700 |
Sep 15, 2025 | 40.25 | 40.79 | 39.98 | 40.67 | 40.67 | -0.07% | 580,500 |
Sep 12, 2025 | 40.71 | 40.87 | 40.41 | 40.70 | 40.70 | 0.35% | 459,200 |
Sep 11, 2025 | 41.08 | 41.23 | 40.43 | 40.56 | 40.56 | -0.05% | 875,800 |
Sep 10, 2025 | 40.26 | 41.03 | 40.12 | 40.58 | 40.58 | 3.86% | 1,434,440 |
Sep 9, 2025 | 38.66 | 39.12 | 38.19 | 39.07 | 39.07 | 1.38% | 646,601 |
Sep 8, 2025 | 38.28 | 39.12 | 38.28 | 38.54 | 38.54 | 0.76% | 666,311 |
Sep 5, 2025 | 38.56 | 38.66 | 37.58 | 38.25 | 38.25 | -2.67% | 1,315,629 |
Sep 4, 2025 | 39.09 | 39.33 | 38.81 | 39.30 | 39.30 | 0.59% | 467,871 |
Sep 3, 2025 | 39.20 | 39.47 | 38.69 | 39.07 | 39.07 | -0.18% | 612,657 |
Sep 2, 2025 | 38.99 | 39.48 | 38.32 | 39.14 | 39.14 | -1.93% | 1,233,835 |
Aug 29, 2025 | 40.87 | 40.87 | 39.70 | 39.91 | 39.91 | -3.32% | 1,620,120 |
Aug 28, 2025 | 41.38 | 42.26 | 40.45 | 41.28 | 41.28 | -0.86% | 1,551,232 |
Aug 27, 2025 | 41.77 | 41.83 | 41.08 | 41.64 | 41.64 | -0.10% | 1,044,766 |
Aug 26, 2025 | 41.32 | 41.80 | 41.00 | 41.68 | 41.68 | 0.97% | 951,498 |
Aug 25, 2025 | 40.92 | 41.68 | 40.50 | 41.28 | 41.28 | 1.10% | 765,121 |
Aug 22, 2025 | 39.63 | 40.90 | 39.25 | 40.83 | 40.83 | 1.80% | 866,811 |
Aug 21, 2025 | 40.03 | 40.53 | 39.86 | 40.11 | 40.11 | -0.35% | 461,956 |
Aug 20, 2025 | 40.10 | 40.25 | 38.71 | 40.25 | 40.25 | -0.10% | 1,051,057 |
Aug 19, 2025 | 41.87 | 41.87 | 40.25 | 40.29 | 40.29 | -3.50% | 739,109 |
Aug 18, 2025 | 41.46 | 41.93 | 41.45 | 41.75 | 41.75 | 0.63% | 519,336 |
Aug 15, 2025 | 41.73 | 41.73 | 40.84 | 41.49 | 41.49 | -0.69% | 568,800 |
Aug 14, 2025 | 41.26 | 41.95 | 41.17 | 41.78 | 41.78 | 0.26% | 590,321 |
Aug 13, 2025 | 41.94 | 42.19 | 41.17 | 41.67 | 41.67 | -0.83% | 866,516 |
Aug 12, 2025 | 41.97 | 42.05 | 41.18 | 42.02 | 42.02 | 0.55% | 615,123 |
Aug 11, 2025 | 41.82 | 42.17 | 41.36 | 41.79 | 41.79 | -0.29% | 618,724 |
Aug 8, 2025 | 41.69 | 42.04 | 41.40 | 41.91 | 41.91 | 0.99% | 583,348 |
Aug 7, 2025 | 41.70 | 42.17 | 41.05 | 41.50 | 41.50 | 0.83% | 707,379 |
Aug 6, 2025 | 40.51 | 41.25 | 40.45 | 41.16 | 41.16 | 0.61% | 504,477 |
Aug 5, 2025 | 41.17 | 41.33 | 40.38 | 40.91 | 40.91 | 2.48% | 563,987 |
Aug 1, 2025 | 40.00 | 40.50 | 39.25 | 39.92 | 39.92 | -2.30% | 692,292 |
Jul 31, 2025 | 41.99 | 42.06 | 40.40 | 40.86 | 40.86 | -0.83% | 745,173 |
Jul 30, 2025 | 40.58 | 41.29 | 40.44 | 41.20 | 41.20 | 2.36% | 604,237 |