NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	145.56	147.96	145.50	147.90	147.90	2.59%	180,880,481
Jun 23, 2025	142.50	144.78	142.03	144.17	144.17	0.22%	154,308,941
Jun 20, 2025	145.45	146.20	142.65	143.85	143.85	-1.12%	242,956,157
Jun 18, 2025	144.01	145.65	143.12	145.48	145.48	0.94%	161,494,121
Jun 17, 2025	144.49	145.22	143.78	144.12	144.12	-0.39%	139,108,000
Jun 16, 2025	143.35	146.18	143.20	144.69	144.69	1.92%	183,133,666
Jun 13, 2025	142.48	143.58	140.86	141.97	141.97	-2.09%	180,820,565
Jun 12, 2025	141.97	145.00	141.85	145.00	145.00	1.52%	162,364,991
Jun 11, 2025	144.61	144.99	141.87	142.83	142.83	-0.78%	167,694,044
Jun 10, 2025	142.69	144.29	141.53	143.96	143.95	0.93%	155,881,897
Jun 9, 2025	143.19	145.00	141.94	142.63	142.62	0.64%	185,114,494
Jun 6, 2025	142.51	143.27	141.51	141.72	141.71	1.24%	153,986,153
Jun 5, 2025	142.17	144.00	138.83	139.99	139.98	-1.36%	232,410,759
Jun 4, 2025	142.19	142.39	139.55	141.92	141.91	0.50%	167,120,819
Jun 3, 2025	138.78	142.00	137.95	141.22	141.21	2.80%	225,578,783
Jun 2, 2025	135.49	138.12	135.40	137.38	137.37	1.67%	197,663,116
May 30, 2025	138.72	139.62	132.92	135.13	135.12	-2.92%	333,170,851
May 29, 2025	142.25	143.49	137.91	139.19	139.18	3.25%	370,615,167
May 28, 2025	136.03	137.25	134.79	134.81	134.80	-0.51%	304,021,146
May 27, 2025	134.15	135.66	133.31	135.50	135.49	3.21%	192,953,613
May 23, 2025	130.00	132.68	129.16	131.29	131.28	-1.16%	198,821,324
May 22, 2025	132.23	134.25	131.55	132.83	132.82	0.78%	187,343,954
May 21, 2025	133.06	137.40	130.59	131.80	131.79	-1.92%	270,608,738
May 20, 2025	134.29	134.58	132.62	134.38	134.37	-0.88%	161,514,247
May 19, 2025	132.39	135.87	132.39	135.57	135.56	0.13%	193,154,571
May 16, 2025	136.22	136.35	133.46	135.40	135.39	0.42%	226,542,451
May 15, 2025	134.30	136.30	132.66	134.83	134.82	-0.38%	226,632,563
May 14, 2025	133.20	135.44	131.68	135.34	135.33	4.16%	281,180,830
May 13, 2025	124.98	131.22	124.47	129.93	129.92	5.63%	330,430,105
May 12, 2025	121.97	123.00	120.28	123.00	122.99	5.44%	225,023,345
May 9, 2025	117.35	118.23	115.21	116.65	116.64	-0.61%	132,972,189
May 8, 2025	118.25	118.68	115.85	117.37	117.36	0.26%	198,428,122
May 7, 2025	113.05	117.68	112.28	117.06	117.05	3.10%	207,827,821
May 6, 2025	111.48	114.74	110.82	113.54	113.53	-0.25%	158,525,621
May 5, 2025	112.91	114.67	112.66	113.82	113.81	-0.59%	133,163,241
May 2, 2025	114.18	115.40	113.37	114.50	114.49	2.59%	190,194,778
May 1, 2025	113.08	114.94	111.30	111.61	111.60	2.47%	236,121,507
Apr 30, 2025	104.47	108.92	104.08	108.92	108.91	-0.09%	235,044,611
Apr 29, 2025	107.67	110.20	107.44	109.02	109.01	0.27%	170,444,263
Apr 28, 2025	109.69	110.37	106.02	108.73	108.72	-2.05%	207,708,479
Apr 25, 2025	106.85	111.92	105.73	111.01	111.00	4.30%	251,064,672
Apr 24, 2025	103.48	106.54	103.11	106.43	106.42	3.62%	220,815,041
Apr 23, 2025	104.52	104.80	102.02	102.71	102.70	3.86%	247,525,971
Apr 22, 2025	98.78	99.81	97.28	98.89	98.88	2.04%	241,004,784
Apr 21, 2025	98.77	99.44	95.04	96.91	96.90	-4.51%	288,501,136
Apr 17, 2025	104.45	104.47	100.05	101.49	101.48	-2.87%	292,517,465
Apr 16, 2025	104.55	106.79	100.45	104.49	104.48	-6.87%	397,016,870
Apr 15, 2025	110.97	113.62	110.50	112.20	112.19	1.35%	228,966,900
Apr 14, 2025	114.11	114.29	109.07	110.71	110.70	-0.20%	264,705,049
Apr 11, 2025	108.50	111.55	107.48	110.93	110.92	3.12%	313,417,265