NVIDIA Corporation (WSE:NVDA)
Poland · Delayed Price · Currency is PLN 774.20
+13.20 (1.73%)
At close: Nov 3, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 746.60 | 754.50 | 746.60 | 754.50 | - | -0.85% | 159 |
| Oct 31, 2025 | 752.90 | 761.00 | 752.90 | 761.00 | 761.00 | 1.89% | 93 |
| Oct 30, 2025 | 766.20 | 766.20 | 745.00 | 746.90 | 746.90 | -2.52% | 189 |
| Oct 29, 2025 | 730.70 | 774.20 | 730.70 | 766.20 | 766.20 | 8.68% | 119 |
| Oct 28, 2025 | 700.20 | 707.00 | 692.30 | 705.00 | 705.00 | 1.18% | 302 |
| Oct 27, 2025 | 700.20 | 700.20 | 689.10 | 696.80 | 696.80 | 3.69% | 67 |
| Oct 24, 2025 | 662.00 | 672.00 | 662.00 | 672.00 | 672.00 | 1.20% | 28 |
| Oct 23, 2025 | 664.80 | 666.40 | 661.50 | 664.00 | 664.00 | 0.76% | 24 |
| Oct 22, 2025 | 668.00 | 668.00 | 659.00 | 659.00 | 659.00 | -0.45% | 29 |
| Oct 21, 2025 | 670.00 | 672.80 | 662.00 | 662.00 | 662.00 | -1.19% | 161 |
| Oct 20, 2025 | 676.00 | 676.00 | 670.00 | 670.00 | 670.00 | -0.18% | 83 |
| Oct 17, 2025 | 655.10 | 671.20 | 641.30 | 671.20 | 671.20 | 0.24% | 47 |
| Oct 16, 2025 | 671.20 | 671.20 | 667.00 | 669.60 | 669.60 | -0.48% | 135 |
| Oct 15, 2025 | 676.00 | 680.90 | 672.80 | 672.80 | 672.80 | - | 83 |
| Oct 14, 2025 | 688.90 | 688.90 | 672.80 | 672.80 | 672.80 | -3.47% | 51 |
| Oct 13, 2025 | 700.00 | 700.00 | 690.70 | 697.00 | 697.00 | -3.77% | 246 |
| Oct 10, 2025 | 714.70 | 724.30 | 709.90 | 724.30 | 724.30 | 2.03% | 125 |
| Oct 9, 2025 | 697.10 | 719.50 | 697.10 | 709.90 | 709.90 | 3.02% | 125 |
| Oct 8, 2025 | 685.70 | 689.10 | 680.00 | 689.10 | 689.10 | 0.16% | 75 |
| Oct 7, 2025 | 682.00 | 688.00 | 675.00 | 688.00 | 688.00 | 2.69% | 54 |
| Oct 6, 2025 | 682.80 | 693.70 | 670.00 | 670.00 | 670.00 | -1.64% | 224 |
| Oct 3, 2025 | 693.70 | 695.30 | 681.20 | 681.20 | 681.20 | -0.69% | 86 |
| Oct 2, 2025 | 678.00 | 690.00 | 678.00 | 685.90 | 685.90 | 1.22% | 170 |
| Oct 1, 2025 | 674.40 | 677.60 | 672.80 | 677.60 | 677.60 | 0.41% | 30 |
| Sep 30, 2025 | 664.80 | 674.80 | 657.20 | 674.80 | 674.80 | 1.25% | 301 |
| Sep 29, 2025 | 655.10 | 666.50 | 655.00 | 666.50 | 666.50 | 4.80% | 101 |
| Sep 26, 2025 | 651.90 | 651.90 | 636.00 | 636.00 | 636.00 | -2.92% | 48 |
| Sep 25, 2025 | 648.70 | 657.30 | 631.70 | 655.10 | 655.10 | 1.14% | 215 |
| Sep 24, 2025 | 655.10 | 658.30 | 647.70 | 647.70 | 647.70 | -2.01% | 77 |
| Sep 23, 2025 | 663.20 | 663.20 | 650.00 | 661.00 | 661.00 | 4.42% | 168 |
| Sep 22, 2025 | 647.00 | 647.00 | 631.70 | 633.00 | 633.00 | -1.68% | 41 |
| 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 |