NVIDIA Corporation (WSE:NVDA)
Poland · Delayed Price · Currency is PLN 643.80
+8.80 (1.39%)
At close: Sep 19, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 640.00 | 648.80 | 638.00 | 643.80 | 643.80 | 1.39% | 250 |
| Sep 18, 2025 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 4.10% | 123 |
| Sep 17, 2025 | 635.00 | 637.40 | 609.50 | 610.00 | 610.00 | -4.16% | 130 |
| Sep 16, 2025 | 640.00 | 640.00 | 636.50 | 636.50 | 636.50 | 0.24% | 32 |
| Sep 15, 2025 | 650.30 | 650.30 | 625.30 | 635.00 | 635.00 | -1.47% | 153 |
| Sep 12, 2025 | 647.10 | 647.10 | 643.00 | 644.50 | 644.50 | 0.25% | 26 |
| Sep 11, 2025 | 655.00 | 655.10 | 642.90 | 642.90 | 642.90 | -1.55% | 156 |
| Sep 10, 2025 | 628.50 | 653.00 | 628.50 | 653.00 | 652.96 | 7.10% | 186 |
| Sep 9, 2025 | 616.50 | 618.10 | 609.70 | 609.70 | 609.67 | -1.36% | 49 |
| Sep 8, 2025 | 610.00 | 618.10 | 604.60 | 618.10 | 618.07 | 3.53% | 88 |
| Sep 5, 2025 | 626.10 | 626.10 | 595.00 | 597.00 | 596.97 | -4.17% | 268 |
| Sep 4, 2025 | 627.70 | 632.60 | 623.00 | 623.00 | 622.97 | -0.80% | 41 |
| Sep 3, 2025 | 620.50 | 632.60 | 620.50 | 628.00 | 627.97 | 1.29% | 49 |
| Sep 2, 2025 | 630.10 | 635.80 | 620.00 | 620.00 | 619.97 | -1.74% | 296 |
| Sep 1, 2025 | 635.80 | 637.40 | 630.00 | 631.00 | 630.97 | -1.00% | 84 |
| Aug 29, 2025 | 663.20 | 663.20 | 637.40 | 637.40 | 637.36 | -2.09% | 65 |
| Aug 28, 2025 | 658.30 | 664.80 | 651.00 | 651.00 | 650.96 | -3.56% | 32 |
| Aug 27, 2025 | 674.40 | 676.00 | 666.40 | 675.00 | 674.96 | 1.29% | 73 |
| Aug 26, 2025 | 668.00 | 668.00 | 655.60 | 666.40 | 666.36 | 0.98% | 30 |
| Aug 25, 2025 | 648.50 | 659.90 | 648.50 | 659.90 | 659.86 | 1.84% | 47 |
| Aug 22, 2025 | 646.70 | 648.00 | 636.00 | 648.00 | 647.96 | 1.41% | 41 |
| Aug 21, 2025 | 648.70 | 648.70 | 639.00 | 639.00 | 638.96 | 3.57% | 49 |
| Aug 20, 2025 | 653.50 | 653.50 | 617.00 | 617.00 | 616.97 | -5.59% | 136 |
| Aug 19, 2025 | 658.20 | 668.00 | 653.50 | 653.50 | 653.46 | -0.68% | 19 |
| Aug 18, 2025 | 666.00 | 666.00 | 658.00 | 658.00 | 657.96 | -0.74% | 45 |
| Aug 14, 2025 | 668.00 | 668.00 | 662.90 | 662.90 | 662.86 | - | 145 |
| Aug 13, 2025 | 670.00 | 671.20 | 662.90 | 662.90 | 662.86 | - | 66 |
| Aug 12, 2025 | 671.20 | 674.40 | 662.90 | 662.90 | 662.86 | -2.17% | 53 |
| Aug 11, 2025 | 668.00 | 677.60 | 659.80 | 677.60 | 677.56 | 1.19% | 214 |
| Aug 8, 2025 | 671.00 | 671.00 | 660.00 | 669.60 | 669.56 | 0.24% | 190 |
| Aug 7, 2025 | 656.70 | 668.00 | 656.70 | 668.00 | 667.96 | 1.97% | 3 |
| Aug 6, 2025 | 660.00 | 660.00 | 655.00 | 655.10 | 655.06 | -1.46% | 32 |
| Aug 5, 2025 | 667.70 | 670.00 | 656.60 | 664.80 | 664.76 | 0.88% | 70 |
| Aug 4, 2025 | 660.30 | 660.30 | 650.00 | 659.00 | 658.96 | 2.11% | 44 |
| Aug 1, 2025 | 663.20 | 663.20 | 630.00 | 645.40 | 645.36 | -4.71% | 106 |
| Jul 31, 2025 | 666.30 | 688.90 | 666.30 | 677.30 | 677.26 | 2.42% | 146 |
| Jul 30, 2025 | 659.90 | 661.30 | 655.00 | 661.30 | 661.26 | -0.77% | 151 |
| Jul 29, 2025 | 653.10 | 669.60 | 653.10 | 666.40 | 666.36 | 2.84% | 179 |
| Jul 28, 2025 | 632.00 | 648.00 | 632.00 | 648.00 | 647.96 | 3.20% | 894 |
| Jul 25, 2025 | 638.00 | 638.00 | 627.90 | 627.90 | 627.87 | 0.30% | 59 |
| Jul 24, 2025 | 616.60 | 631.00 | 616.60 | 626.00 | 625.97 | 1.79% | 181 |
| Jul 23, 2025 | 605.60 | 615.00 | 605.60 | 615.00 | 614.97 | 0.56% | 27 |
| Jul 22, 2025 | 626.10 | 628.00 | 611.60 | 611.60 | 611.57 | -3.07% | 454 |
| Jul 21, 2025 | 632.00 | 632.00 | 631.00 | 631.00 | 630.97 | -0.16% | 11 |
| Jul 18, 2025 | 651.10 | 651.10 | 632.00 | 632.00 | 631.97 | -0.11% | 97 |
| Jul 17, 2025 | 631.30 | 639.00 | 631.30 | 632.70 | 632.67 | 0.27% | 137 |
| Jul 16, 2025 | 626.30 | 631.00 | 616.70 | 631.00 | 630.97 | 0.75% | 105 |
| Jul 15, 2025 | 615.10 | 631.00 | 615.10 | 626.30 | 626.27 | 4.21% | 276 |
| Jul 14, 2025 | 605.00 | 606.00 | 597.00 | 601.00 | 600.97 | -0.83% | 198 |
| Jul 11, 2025 | 598.00 | 606.00 | 596.00 | 606.00 | 605.97 | 1.75% | 180 |