NVIDIA Corporation (TSX:NVDA)
Canada flag Canada · Delayed Price · Currency is CAD
43.97
+1.67 (3.95%)
Oct 9, 2025, 3:59 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202543.7944.6143.6643.9843.981.81%1,150,661
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
Aug 19, 202541.8741.8740.2540.2940.29-3.50%739,109
Aug 18, 202541.4641.9341.4541.7541.750.63%519,336
Aug 15, 202541.7341.7340.8441.4941.49-0.69%568,800
Aug 14, 202541.2641.9541.1741.7841.780.26%590,321
Aug 13, 202541.9442.1941.1741.6741.67-0.83%866,516
Aug 12, 202541.9742.0541.1842.0242.020.55%615,123
Aug 11, 202541.8242.1741.3641.7941.79-0.29%618,724
Aug 8, 202541.6942.0441.4041.9141.910.99%583,348
Aug 7, 202541.7042.1741.0541.5041.500.83%707,379
Aug 6, 202540.5141.2540.4541.1641.160.61%504,477
Aug 5, 202541.1741.3340.3840.9140.912.48%563,987
Aug 1, 202540.0040.5039.2539.9239.92-2.30%692,292
Jul 31, 202541.9942.0640.4040.8640.86-0.83%745,173
Jul 30, 202540.5841.2940.4441.2041.202.36%604,237