NVIDIA Corporation (TSX:NVDA)
38.20
+0.53 (1.41%)
Jul 11, 2025, 9:30 AM EDT
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 |