NVIDIA Corporation (TSX:NVDA)
Canada flag Canada · Delayed Price · Currency is CAD
46.25
-1.01 (-2.14%)
Oct 30, 2025, 3:59 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202546.7647.0045.9746.3246.32-1.99%999,171
Oct 29, 202547.4048.3746.7547.2647.263.08%1,509,400
Oct 28, 202544.0346.3443.8245.8545.854.92%2,315,700
Oct 27, 202543.3243.7643.0243.7043.702.80%862,700
Oct 24, 202541.9342.7941.9042.5142.512.24%799,100
Oct 23, 202541.1541.7741.0741.5841.580.97%608,000
Oct 22, 202541.3441.8940.4041.1841.18-0.51%931,500
Oct 21, 202541.7441.7441.0941.3941.39-0.79%476,900
Oct 20, 202541.8542.2941.5141.7241.72-0.52%633,800
Oct 17, 202541.1742.0341.0841.9441.940.91%788,100
Oct 16, 202541.5741.8541.0841.5641.561.12%893,000
Oct 15, 202542.1942.2540.5341.1041.10-0.15%1,614,900
Oct 14, 202542.2842.2941.1041.1641.16-1.79%1,179,500
Oct 10, 202544.2544.7041.8641.9141.91-4.71%1,586,000
Oct 9, 202543.7944.6143.6643.9843.981.81%1,150,700
Oct 8, 202542.6543.2642.6543.2043.202.13%884,300
Oct 7, 202542.6143.2042.1842.3042.30-0.26%849,200
Oct 6, 202542.4542.8041.9742.4142.41-1.14%1,183,300
Oct 3, 202543.2843.5042.3942.9042.90-0.60%778,500
Oct 2, 202543.3543.6643.0543.1643.160.82%555,100
Oct 1, 202542.3942.9942.0542.8142.810.52%718,200
Sep 30, 202541.6042.8241.5142.5942.592.48%1,368,100
Sep 29, 202541.1842.0541.1841.5641.562.01%1,328,500
Sep 26, 202540.7440.8240.0140.7440.740.37%344,500
Sep 25, 202539.9641.2139.6140.5940.590.32%547,300
Sep 24, 202541.1741.1740.1440.4640.46-0.91%517,100
Sep 23, 202541.6441.6540.5640.8340.83-2.72%952,600
Sep 22, 202540.0742.2039.9741.9741.973.81%1,743,500
Sep 19, 202540.2540.7240.0640.4340.430.32%439,000
Sep 18, 202539.8040.4939.6040.3040.303.33%1,063,500
Sep 17, 202539.5739.6338.5939.0039.00-2.60%1,052,000
Sep 16, 202540.4740.5839.9440.0440.04-1.55%654,700
Sep 15, 202540.2540.7939.9840.6740.67-0.07%580,500
Sep 12, 202540.7140.8740.4140.7040.700.35%459,200
Sep 11, 202541.0841.2340.4340.5640.56-0.05%875,800
Sep 10, 202540.2641.0340.1240.5840.583.86%1,434,440
Sep 9, 202538.6639.1238.1939.0739.071.38%646,601
Sep 8, 202538.2839.1238.2838.5438.540.76%666,311
Sep 5, 202538.5638.6637.5838.2538.25-2.67%1,315,629
Sep 4, 202539.0939.3338.8139.3039.300.59%467,871
Sep 3, 202539.2039.4738.6939.0739.07-0.18%612,657
Sep 2, 202538.9939.4838.3239.1439.14-1.93%1,233,835
Aug 29, 202540.8740.8739.7039.9139.91-3.32%1,620,120
Aug 28, 202541.3842.2640.4541.2841.28-0.86%1,551,232
Aug 27, 202541.7741.8341.0841.6441.64-0.10%1,044,766
Aug 26, 202541.3241.8041.0041.6841.680.97%951,498
Aug 25, 202540.9241.6840.5041.2841.281.10%765,121
Aug 22, 202539.6340.9039.2540.8340.831.80%866,811
Aug 21, 202540.0340.5339.8640.1140.11-0.35%461,956
Aug 20, 202540.1040.2538.7140.2540.25-0.10%1,051,057