NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.47	32.82	31.13	31.19	-	-4.18%	737,432
Feb 20, 2025	32.58	32.64	31.80	32.55	-	0.65%	536,885
Feb 19, 2025	32.43	32.81	31.88	32.34	-	-0.12%	702,617
Feb 18, 2025	32.88	33.30	32.09	32.38	-	3.09%	1,905,476
Feb 14, 2025	31.41	31.41	31.41	31.41	-	-	-
Feb 13, 2025	30.53	31.69	30.51	31.41	-	3.15%	495,336
Feb 12, 2025	30.26	30.72	30.02	30.45	-	10.45%	195,528
Feb 11, 2025	27.57	27.57	27.57	27.57	-	-	343,958
Feb 10, 2025	27.57	27.57	27.57	27.57	-	-	554,367
Feb 7, 2025	27.57	27.57	27.57	27.57	-	-	511,804
Feb 6, 2025	27.57	27.57	27.57	27.57	-	-	396,052
Feb 5, 2025	27.57	27.57	27.57	27.57	-	-	403,062
Feb 4, 2025	27.32	28.18	27.17	27.57	-	1.70%	1,593,779
Feb 3, 2025	26.22	27.57	26.00	27.11	-	-3.01%	2,806,755
Jan 31, 2025	27.95	27.95	27.95	27.95	-	-3.62%	200
Jan 30, 2025	28.70	29.00	27.52	29.00	-	0.69%	502,614
Jan 29, 2025	29.47	29.56	28.00	28.80	-	-3.94%	275,824
Jan 28, 2025	28.44	29.99	27.10	29.98	-	8.47%	4,052,412
Jan 27, 2025	29.88	29.97	27.20	27.64	-	-16.90%	7,618,638
Jan 24, 2025	34.50	34.69	33.07	33.26	-	-2.95%	1,427,748
Jan 23, 2025	33.76	34.30	33.50	34.27	-	-0.06%	1,078,418
Jan 22, 2025	33.83	34.43	33.52	34.29	-	4.54%	1,996,454
Jan 21, 2025	32.50	33.04	31.97	32.80	-	0.83%	2,933,762
Jan 20, 2025	32.30	32.64	32.08	32.53	-	1.28%	451,544
Jan 17, 2025	31.82	32.27	31.59	32.12	-	3.11%	1,043,170
Jan 16, 2025	32.28	32.33	31.15	31.15	-	-2.04%	964,707
Jan 15, 2025	31.23	31.80	30.65	31.80	-	3.28%	1,015,370
Jan 14, 2025	31.80	31.80	30.35	30.79	-	-0.90%	3,099,607
Jan 13, 2025	30.55	31.12	30.27	31.07	-	-2.05%	1,214,463
Jan 10, 2025	32.02	32.06	31.32	31.72	-	-2.40%	1,479,136
Jan 9, 2025	32.60	32.74	32.46	32.50	-	-0.64%	129,541
Jan 8, 2025	33.28	33.59	32.17	32.71	-	-0.15%	1,301,312
Jan 7, 2025	35.63	35.69	32.67	32.76	-	-5.97%	2,632,644
Jan 6, 2025	34.80	35.47	34.38	34.84	-	3.32%	2,210,459
Jan 3, 2025	32.63	33.82	32.63	33.72	-	4.56%	1,722,131
Jan 2, 2025	31.81	32.39	31.45	32.25	-	2.71%	1,170,326
Dec 31, 2024	32.28	32.28	31.28	31.40	-	-2.30%	721,736
Dec 30, 2024	31.50	32.68	31.26	32.14	-	0.44%	1,253,578
Dec 27, 2024	32.50	32.50	31.48	32.00	-	-2.20%	958,913
Dec 24, 2024	32.65	33.11	32.41	32.72	-	0.40%	786,118
Dec 23, 2024	31.90	32.61	31.56	32.59	-	3.46%	1,505,149
Dec 20, 2024	30.12	31.58	29.95	31.50	-	3.38%	74,517
Dec 19, 2024	30.80	31.31	30.28	30.47	-	1.30%	1,217,105
Dec 18, 2024	30.08	30.08	30.08	30.08	-	-1.22%	300
Dec 17, 2024	30.05	30.72	29.65	30.45	-	-1.23%	1,596,680
Dec 16, 2024	30.83	30.83	30.83	30.83	-	-1.69%	200
Dec 13, 2024	32.42	32.60	31.00	31.36	-	-2.43%	1,280,018
Dec 12, 2024	32.14	32.14	32.14	32.14	-	-1.20%	4,000
Dec 11, 2024	32.15	32.75	31.60	32.53	-	3.11%	1,228,707
Dec 10, 2024	32.46	33.13	31.30	31.55	-	-2.86%	1,401,631
Dec 9, 2024	32.53	32.71	32.08	32.48	-	-2.52%	897,230
Dec 6, 2024	33.85	34.04	33.04	33.32	-	-1.68%	1,050,268
Dec 5, 2024	33.90	34.25	33.67	33.89	-	-0.03%	920,563
Dec 4, 2024	33.15	34.06	32.81	33.90	-	3.54%	1,350,948
Dec 3, 2024	32.42	32.83	32.31	32.74	-	1.02%	934,323
Dec 2, 2024	32.40	32.85	32.22	32.41	-	0.03%	753,049
Nov 29, 2024	32.04	32.60	31.84	32.40	-	1.25%	591,825
Nov 28, 2024	32.00	32.05	31.87	32.00	-	1.01%	137,552
Nov 27, 2024	31.62	31.68	30.87	31.68	-	-1.15%	1,142,765
Nov 26, 2024	32.16	32.55	31.76	32.05	-	0.72%	691,851
Nov 25, 2024	33.13	33.20	31.80	31.82	-	-4.24%	1,496,344
Nov 22, 2024	34.17	34.43	33.03	33.23	-	-3.09%	1,572,384
Nov 21, 2024	34.82	35.75	32.95	34.29	-	0.53%	2,948,268
Nov 20, 2024	34.54	34.54	33.41	34.11	-	-0.84%	2,009,183
Nov 19, 2024	33.04	34.42	33.04	34.40	-	4.85%	1,518,414
Nov 18, 2024	32.60	33.15	32.11	32.81	-	-1.50%	1,616,817
Nov 15, 2024	34.02	34.02	32.86	33.31	-	-3.17%	1,737,677
Nov 14, 2024	34.54	34.87	34.09	34.40	-	0.15%	1,090,817
Nov 13, 2024	34.98	34.98	34.19	34.35	-	-1.09%	1,095,847
Nov 12, 2024	34.34	35.04	34.23	34.73	-	2.00%	1,308,973
Nov 11, 2024	34.88	34.88	33.64	34.05	-	-1.56%	1,205,663
Nov 8, 2024	34.90	35.07	34.27	34.59	-	-0.83%	1,030,018
Nov 7, 2024	34.32	34.88	34.23	34.88	-	2.38%	1,263,036
Nov 6, 2024	33.45	34.27	33.25	34.07	-	4.03%	1,895,699
Nov 5, 2024	32.16	32.87	32.16	32.75	-	2.70%	1,025,471
Nov 4, 2024	32.17	32.53	31.76	31.89	-	0.50%	859,211
Nov 1, 2024	31.61	32.17	31.54	31.73	-	1.96%	924,560
Oct 31, 2024	32.28	32.28	30.98	31.12	-	-4.83%	1,581,833
Oct 30, 2024	32.78	32.88	32.53	32.70	-	-1.18%	428,461
Oct 29, 2024	32.92	33.33	32.56	33.09	-	0.36%	569,684
Oct 28, 2024	33.62	33.62	32.85	32.97	-	-0.60%	969,884
Oct 25, 2024	32.96	33.77	32.96	33.17	-	0.73%	1,428,651
Oct 24, 2024	33.06	33.13	32.48	32.93	-	0.52%	775,459
Oct 23, 2024	33.30	33.35	32.27	32.76	-	-2.64%	1,292,611
Oct 22, 2024	33.46	33.86	33.24	33.65	-	-0.03%	1,146,044
Oct 21, 2024	32.45	33.66	32.40	33.66	-	3.99%	1,739,088
Oct 18, 2024	32.46	32.54	32.20	32.37	-	0.68%	923,652
Oct 17, 2024	32.54	32.99	32.12	32.15	-	1.10%	2,024,545
Oct 16, 2024	31.37	32.02	30.87	31.80	-	2.91%	1,497,645
Oct 15, 2024	32.18	32.45	30.20	30.90	-	-2.15%	1,812,438
Oct 11, 2024	31.47	31.84	31.31	31.58	-	-0.06%	868,650
Oct 10, 2024	30.90	31.65	30.80	31.60	-	1.80%	1,554,237
Oct 9, 2024	31.50	31.55	30.81	31.04	-	-0.42%	1,565,825
Oct 8, 2024	30.50	31.29	30.35	31.17	-	4.21%	1,748,706
Oct 7, 2024	29.25	30.57	29.25	29.91	-	2.36%	2,246,573
Oct 4, 2024	29.23	29.28	28.58	29.22	-	1.46%	1,275,275
Oct 3, 2024	28.35	29.13	28.26	28.80	-	3.30%	1,322,658
Oct 2, 2024	27.33	27.99	27.00	27.88	-	1.75%	835,001
Oct 1, 2024	28.50	28.60	27.16	27.40	-	-3.49%	998,688
Sep 30, 2024	27.82	28.48	27.72	28.39	-	-0.11%	788,077