NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	39.63	40.90	39.25	40.83	-	1.80%	866,811
Aug 21, 2025	40.03	40.53	39.86	40.11	-	-0.35%	461,956
Aug 20, 2025	40.10	40.25	38.71	40.25	-	-0.10%	1,051,057
Aug 19, 2025	41.87	41.87	40.25	40.29	-	-3.50%	739,109
Aug 18, 2025	41.46	41.93	41.45	41.75	-	0.63%	519,336
Aug 15, 2025	41.73	41.73	40.84	41.49	-	-0.69%	568,800
Aug 14, 2025	41.26	41.95	41.17	41.78	-	0.26%	590,321
Aug 13, 2025	41.94	42.19	41.17	41.67	-	-0.83%	866,516
Aug 12, 2025	41.97	42.05	41.18	42.02	-	0.55%	615,123
Aug 11, 2025	41.82	42.17	41.36	41.79	-	-0.29%	618,724
Aug 8, 2025	41.69	42.04	41.40	41.91	-	0.99%	583,348
Aug 7, 2025	41.70	42.17	41.05	41.50	-	0.83%	707,379
Aug 6, 2025	40.51	41.25	40.45	41.16	-	0.61%	504,477
Aug 5, 2025	41.17	41.33	40.38	40.91	-	2.48%	563,987
Aug 1, 2025	40.00	40.50	39.25	39.92	-	-2.30%	692,292
Jul 31, 2025	41.99	42.06	40.40	40.86	-	-0.83%	745,173
Jul 30, 2025	40.58	41.29	40.44	41.20	-	2.36%	604,237
Jul 29, 2025	40.89	41.15	40.22	40.25	-	-0.79%	521,845
Jul 28, 2025	40.00	40.57	39.98	40.57	-	1.83%	696,585
Jul 25, 2025	39.89	40.10	39.73	39.84	-	-0.08%	454,579
Jul 24, 2025	39.62	39.89	39.34	39.87	-	1.71%	571,648
Jul 23, 2025	38.96	39.31	38.59	39.20	-	2.14%	478,600
Jul 22, 2025	39.30	39.30	37.81	38.38	-	-2.61%	649,205
Jul 21, 2025	39.62	39.81	39.32	39.41	-	-0.43%	592,083
Jul 18, 2025	39.96	40.00	39.36	39.58	-	-0.48%	541,132
Jul 17, 2025	39.55	39.99	39.26	39.77	-	0.99%	649,662
Jul 16, 2025	39.35	39.46	38.82	39.38	-	0.43%	674,353
Jul 15, 2025	39.22	39.59	38.88	39.21	-	3.90%	862,958
Jul 14, 2025	37.97	38.03	37.25	37.74	-	-0.47%	377,545
Jul 11, 2025	37.58	38.54	37.58	37.92	-	0.56%	746,320
Jul 10, 2025	37.81	37.81	37.15	37.71	-	0.72%	695,355
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