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