NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	42.11	42.78	41.66	42.51	42.51	2.78%	1,222,549
Nov 18, 2025	41.85	42.04	40.94	41.36	41.36	-2.75%	1,383,822
Nov 17, 2025	42.43	43.05	42.00	42.53	42.53	-1.80%	797,066
Nov 14, 2025	41.51	43.48	41.16	43.31	43.31	1.71%	878,553
Nov 13, 2025	43.51	43.55	41.91	42.58	42.58	-3.45%	1,211,016
Nov 12, 2025	44.61	44.62	43.56	44.10	44.10	0.02%	1,318,094
Nov 11, 2025	44.50	44.51	43.60	44.09	44.09	-2.76%	1,205,792
Nov 10, 2025	44.51	45.53	44.17	45.34	45.34	5.66%	1,282,019
Nov 7, 2025	42.18	42.91	40.82	42.91	42.91	0.02%	1,244,595
Nov 6, 2025	44.82	45.03	42.51	42.90	42.90	-3.79%	1,680,187
Nov 5, 2025	45.29	46.26	44.48	44.59	44.59	-1.61%	965,943
Nov 4, 2025	46.30	46.50	45.16	45.32	45.32	-4.00%	942,421
Nov 3, 2025	47.30	48.17	47.09	47.21	47.21	2.16%	1,133,879
Oct 31, 2025	46.95	47.41	46.12	46.21	46.21	-0.24%	889,137
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%	1,509,430
Oct 28, 2025	44.03	46.34	43.82	45.85	45.85	4.92%	2,315,740
Oct 27, 2025	43.32	43.76	43.02	43.70	43.70	2.80%	862,703
Oct 24, 2025	41.93	42.79	41.90	42.51	42.51	2.24%	799,080
Oct 23, 2025	41.15	41.77	41.07	41.58	41.58	0.97%	608,002
Oct 22, 2025	41.34	41.89	40.40	41.18	41.18	-0.51%	931,454
Oct 21, 2025	41.74	41.74	41.09	41.39	41.39	-0.79%	476,931
Oct 20, 2025	41.85	42.29	41.51	41.72	41.72	-0.52%	633,767
Oct 17, 2025	41.17	42.03	41.08	41.94	41.94	0.91%	788,093
Oct 16, 2025	41.57	41.85	41.08	41.56	41.56	1.12%	893,016
Oct 15, 2025	42.19	42.25	40.53	41.10	41.10	-0.15%	1,614,944
Oct 14, 2025	42.28	42.29	41.10	41.16	41.16	-1.79%	1,179,488
Oct 10, 2025	44.25	44.70	41.86	41.91	41.91	-4.71%	1,585,971
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%	884,253
Oct 7, 2025	42.61	43.20	42.18	42.30	42.30	-0.26%	849,244
Oct 6, 2025	42.45	42.80	41.97	42.41	42.41	-1.14%	1,183,297
Oct 3, 2025	43.28	43.50	42.39	42.90	42.90	-0.60%	778,498
Oct 2, 2025	43.35	43.66	43.05	43.16	43.16	0.82%	555,126
Oct 1, 2025	42.39	42.99	42.05	42.81	42.81	0.52%	718,196
Sep 30, 2025	41.60	42.82	41.51	42.59	42.59	2.48%	1,368,070
Sep 29, 2025	41.18	42.05	41.18	41.56	41.56	2.01%	1,328,531
Sep 26, 2025	40.74	40.82	40.01	40.74	40.74	0.37%	344,529
Sep 25, 2025	39.96	41.21	39.61	40.59	40.59	0.32%	547,299
Sep 24, 2025	41.17	41.17	40.14	40.46	40.46	-0.91%	517,093
Sep 23, 2025	41.64	41.65	40.56	40.83	40.83	-2.72%	952,646
Sep 22, 2025	40.07	42.20	39.97	41.97	41.97	3.81%	1,743,456
Sep 19, 2025	40.25	40.72	40.06	40.43	40.43	0.32%	439,001
Sep 18, 2025	39.80	40.49	39.60	40.30	40.30	3.33%	1,063,491
Sep 17, 2025	39.57	39.63	38.59	39.00	39.00	-2.60%	1,051,962
Sep 16, 2025	40.47	40.58	39.94	40.04	40.04	-1.55%	654,662
Sep 15, 2025	40.25	40.79	39.98	40.67	40.67	-0.07%	580,453
Sep 12, 2025	40.71	40.87	40.41	40.70	40.70	0.35%	459,244
Sep 11, 2025	41.08	41.23	40.43	40.56	40.56	-0.05%	875,823
Sep 10, 2025	40.26	41.03	40.12	40.58	40.58	3.86%	1,434,440