NVIDIA Corporation (WSE:NVDA)
Poland · Delayed Price · Currency is PLN 659.90
+11.90 (1.84%)
At close: Aug 25, 2025, 4:50 PM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 646.70 | 648.00 | 636.00 | 648.00 | - | 1.41% | 41 |
| Aug 21, 2025 | 648.70 | 648.70 | 639.00 | 639.00 | - | 3.57% | 49 |
| Aug 20, 2025 | 653.50 | 653.50 | 617.00 | 617.00 | - | -5.59% | 136 |
| Aug 19, 2025 | 658.20 | 668.00 | 653.50 | 653.50 | - | -0.68% | 19 |
| Aug 18, 2025 | 666.00 | 666.00 | 658.00 | 658.00 | - | -0.74% | 45 |
| Aug 14, 2025 | 668.00 | 668.00 | 662.90 | 662.90 | - | - | 145 |
| Aug 13, 2025 | 670.00 | 671.20 | 662.90 | 662.90 | - | - | 66 |
| Aug 12, 2025 | 671.20 | 674.40 | 662.90 | 662.90 | - | -2.17% | 53 |
| Aug 11, 2025 | 668.00 | 677.60 | 659.80 | 677.60 | - | 1.19% | 214 |
| Aug 8, 2025 | 671.00 | 671.00 | 660.00 | 669.60 | - | 0.24% | 190 |
| Aug 7, 2025 | 656.70 | 668.00 | 656.70 | 668.00 | - | 1.97% | 3 |
| Aug 6, 2025 | 660.00 | 660.00 | 655.00 | 655.10 | - | -1.46% | 32 |
| Aug 5, 2025 | 667.70 | 670.00 | 656.60 | 664.80 | - | 0.88% | 70 |
| Aug 4, 2025 | 660.30 | 660.30 | 650.00 | 659.00 | - | 2.11% | 44 |
| Aug 1, 2025 | 663.20 | 663.20 | 630.00 | 645.40 | - | -4.71% | 106 |
| Jul 31, 2025 | 666.30 | 688.90 | 666.30 | 677.30 | - | 2.42% | 146 |
| Jul 30, 2025 | 659.90 | 661.30 | 655.00 | 661.30 | - | -0.77% | 151 |
| Jul 29, 2025 | 653.10 | 669.60 | 653.10 | 666.40 | - | 2.84% | 179 |
| Jul 28, 2025 | 632.00 | 648.00 | 632.00 | 648.00 | - | 3.20% | 894 |
| Jul 25, 2025 | 638.00 | 638.00 | 627.90 | 627.90 | - | 0.30% | 59 |
| Jul 24, 2025 | 616.60 | 631.00 | 616.60 | 626.00 | - | 1.79% | 181 |
| Jul 23, 2025 | 605.60 | 615.00 | 605.60 | 615.00 | - | 0.56% | 27 |
| Jul 22, 2025 | 626.10 | 628.00 | 611.60 | 611.60 | - | -3.07% | 454 |
| Jul 21, 2025 | 632.00 | 632.00 | 631.00 | 631.00 | - | -0.16% | 11 |
| Jul 18, 2025 | 651.10 | 651.10 | 632.00 | 632.00 | - | -0.11% | 97 |
| Jul 17, 2025 | 631.30 | 639.00 | 631.30 | 632.70 | - | 0.27% | 137 |
| Jul 16, 2025 | 626.30 | 631.00 | 616.70 | 631.00 | - | 0.75% | 105 |
| Jul 15, 2025 | 615.10 | 631.00 | 615.10 | 626.30 | - | 4.21% | 276 |
| Jul 14, 2025 | 605.00 | 606.00 | 597.00 | 601.00 | - | -0.83% | 198 |
| Jul 11, 2025 | 598.00 | 606.00 | 596.00 | 606.00 | - | 1.75% | 180 |
| Jul 10, 2025 | 592.00 | 600.00 | 592.00 | 595.60 | - | 0.95% | 136 |
| Jul 9, 2025 | 582.70 | 590.00 | 578.50 | 590.00 | - | 1.53% | 98 |
| Jul 8, 2025 | 574.00 | 582.70 | 573.70 | 581.10 | - | 1.06% | 87 |
| Jul 7, 2025 | 568.90 | 575.00 | 568.90 | 575.00 | - | 1.38% | 25 |
| Jul 4, 2025 | 567.30 | 576.20 | 567.20 | 567.20 | - | -1.68% | 131 |
| Jul 3, 2025 | 571.00 | 576.90 | 569.80 | 576.90 | - | 0.96% | 89 |
| Jul 2, 2025 | 560.10 | 571.40 | 543.40 | 571.40 | - | 0.28% | 384 |
| Jul 1, 2025 | 569.80 | 569.80 | 569.80 | 569.80 | - | -0.56% | 1 |
| Jun 30, 2025 | 561.00 | 575.00 | 561.00 | 573.00 | - | 1.29% | 86 |
| Jun 27, 2025 | 568.20 | 568.20 | 559.40 | 565.70 | - | 0.86% | 37 |
| Jun 26, 2025 | 560.90 | 569.80 | 559.40 | 560.90 | - | 1.98% | 39 |
| Jun 25, 2025 | 538.60 | 550.00 | 538.60 | 550.00 | - | 3.02% | 132 |
| Jun 24, 2025 | 532.30 | 537.00 | 532.00 | 533.90 | - | 0.91% | 286 |
| Jun 23, 2025 | 527.50 | 530.00 | 527.50 | 529.10 | - | -2.02% | 173 |
| Jun 20, 2025 | 540.00 | 540.00 | 535.00 | 540.00 | - | 0.56% | 289 |
| Jun 18, 2025 | 539.20 | 539.20 | 533.90 | 537.00 | - | 1.19% | 45 |
| Jun 17, 2025 | 536.00 | 536.00 | 530.70 | 530.70 | - | 0.13% | 3 |
| Jun 16, 2025 | 527.50 | 530.00 | 522.70 | 530.00 | - | 0.47% | 622 |
| Jun 13, 2025 | 524.30 | 530.00 | 524.30 | 527.50 | - | 0.30% | 38 |
| Jun 12, 2025 | 525.00 | 526.30 | 521.10 | 525.90 | - | -1.77% | 110 |