NVIDIA Corporation (TSX:NVDA)
 46.25
 -1.01 (-2.14%)
  Oct 30, 2025, 3:59 PM EDT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 46.76 | 47.00 | 45.97 | 46.32 | 46.32 | -1.99% | 999,171 | 
| Oct 29, 2025 | 47.40 | 48.37 | 46.75 | 47.26 | 47.26 | 3.08% | 1,509,400 | 
| Oct 28, 2025 | 44.03 | 46.34 | 43.82 | 45.85 | 45.85 | 4.92% | 2,315,700 | 
| Oct 27, 2025 | 43.32 | 43.76 | 43.02 | 43.70 | 43.70 | 2.80% | 862,700 | 
| Oct 24, 2025 | 41.93 | 42.79 | 41.90 | 42.51 | 42.51 | 2.24% | 799,100 | 
| Oct 23, 2025 | 41.15 | 41.77 | 41.07 | 41.58 | 41.58 | 0.97% | 608,000 | 
| Oct 22, 2025 | 41.34 | 41.89 | 40.40 | 41.18 | 41.18 | -0.51% | 931,500 | 
| Oct 21, 2025 | 41.74 | 41.74 | 41.09 | 41.39 | 41.39 | -0.79% | 476,900 | 
| Oct 20, 2025 | 41.85 | 42.29 | 41.51 | 41.72 | 41.72 | -0.52% | 633,800 | 
| Oct 17, 2025 | 41.17 | 42.03 | 41.08 | 41.94 | 41.94 | 0.91% | 788,100 | 
| Oct 16, 2025 | 41.57 | 41.85 | 41.08 | 41.56 | 41.56 | 1.12% | 893,000 | 
| Oct 15, 2025 | 42.19 | 42.25 | 40.53 | 41.10 | 41.10 | -0.15% | 1,614,900 | 
| Oct 14, 2025 | 42.28 | 42.29 | 41.10 | 41.16 | 41.16 | -1.79% | 1,179,500 | 
| Oct 10, 2025 | 44.25 | 44.70 | 41.86 | 41.91 | 41.91 | -4.71% | 1,586,000 | 
| Oct 9, 2025 | 43.79 | 44.61 | 43.66 | 43.98 | 43.98 | 1.81% | 1,150,700 | 
| 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 |