NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
170.94
-6.78 (-3.81%)
At close: Dec 17, 2025, 4:00 PM EST
171.17
+0.23 (0.13%)
After-hours: Dec 17, 2025, 6:16 PM EST
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 176.10 | 176.13 | 170.31 | 170.94 | 170.94 | -3.81% | 186,082,399 |
| Dec 16, 2025 | 176.26 | 178.49 | 174.90 | 177.72 | 177.72 | 0.81% | 147,150,411 |
| Dec 15, 2025 | 177.94 | 178.42 | 175.03 | 176.29 | 176.29 | 0.73% | 163,401,790 |
| Dec 12, 2025 | 181.11 | 182.82 | 174.62 | 175.02 | 175.02 | -3.27% | 201,489,603 |
| Dec 11, 2025 | 180.28 | 181.32 | 176.62 | 180.93 | 180.93 | -1.55% | 181,726,284 |
| Dec 10, 2025 | 184.97 | 185.48 | 182.04 | 183.78 | 183.78 | -0.64% | 162,785,370 |
| Dec 9, 2025 | 185.56 | 185.72 | 183.32 | 184.97 | 184.97 | -0.31% | 144,719,705 |
| Dec 8, 2025 | 182.64 | 188.00 | 182.40 | 185.55 | 185.55 | 1.72% | 204,378,106 |
| Dec 5, 2025 | 183.89 | 184.66 | 180.91 | 182.41 | 182.41 | -0.53% | 143,971,098 |
| Dec 4, 2025 | 181.62 | 184.52 | 179.96 | 183.38 | 183.38 | 2.11% | 167,364,857 |
| Dec 3, 2025 | 181.08 | 182.45 | 179.11 | 179.59 | 179.58 | -1.03% | 165,138,023 |
| Dec 2, 2025 | 181.76 | 185.66 | 180.00 | 181.46 | 181.45 | 0.86% | 182,632,230 |
| Dec 1, 2025 | 174.76 | 180.30 | 173.68 | 179.92 | 179.91 | 1.65% | 188,130,955 |
| Nov 28, 2025 | 179.01 | 179.29 | 176.50 | 177.00 | 176.99 | -1.81% | 121,332,776 |
| Nov 26, 2025 | 181.63 | 182.91 | 178.24 | 180.26 | 180.25 | 1.37% | 183,852,010 |
| Nov 25, 2025 | 174.91 | 178.16 | 169.55 | 177.82 | 177.81 | -2.59% | 320,600,271 |
| Nov 24, 2025 | 179.49 | 183.50 | 176.48 | 182.55 | 182.54 | 2.05% | 256,618,335 |
| Nov 21, 2025 | 181.24 | 184.56 | 172.93 | 178.88 | 178.87 | -0.97% | 346,926,153 |
| Nov 20, 2025 | 195.95 | 196.00 | 179.85 | 180.64 | 180.63 | -3.15% | 343,504,849 |
| Nov 19, 2025 | 184.79 | 187.86 | 182.83 | 186.52 | 186.51 | 2.85% | 247,246,436 |
| Nov 18, 2025 | 183.38 | 184.80 | 179.65 | 181.36 | 181.35 | -2.81% | 213,598,877 |
| Nov 17, 2025 | 185.97 | 189.00 | 184.32 | 186.60 | 186.59 | -1.88% | 173,628,858 |
| Nov 14, 2025 | 182.86 | 191.01 | 180.58 | 190.17 | 190.16 | 1.77% | 186,591,856 |
| Nov 13, 2025 | 191.05 | 191.44 | 183.85 | 186.86 | 186.85 | -3.58% | 207,423,074 |
| Nov 12, 2025 | 195.72 | 195.89 | 191.13 | 193.80 | 193.79 | 0.33% | 154,935,263 |
| Nov 11, 2025 | 195.16 | 195.42 | 191.30 | 193.16 | 193.15 | -2.96% | 176,483,327 |
| Nov 10, 2025 | 195.11 | 199.94 | 193.79 | 199.05 | 199.04 | 5.79% | 198,897,134 |
| Nov 7, 2025 | 184.90 | 188.32 | 178.91 | 188.15 | 188.14 | 0.04% | 264,942,255 |
| Nov 6, 2025 | 196.42 | 197.62 | 186.38 | 188.08 | 188.07 | -3.65% | 223,029,778 |
| Nov 5, 2025 | 198.77 | 202.92 | 194.65 | 195.21 | 195.20 | -1.75% | 171,350,332 |
| Nov 4, 2025 | 203.00 | 203.97 | 197.93 | 198.69 | 198.68 | -3.96% | 188,919,320 |
| Nov 3, 2025 | 208.08 | 211.34 | 205.56 | 206.88 | 206.87 | 2.17% | 180,267,285 |
| Oct 31, 2025 | 206.45 | 207.97 | 202.07 | 202.49 | 202.48 | -0.20% | 179,802,178 |
| Oct 30, 2025 | 205.15 | 206.16 | 201.41 | 202.89 | 202.88 | -2.00% | 178,864,443 |
| Oct 29, 2025 | 207.98 | 212.19 | 204.78 | 207.04 | 207.03 | 2.99% | 308,829,564 |
| Oct 28, 2025 | 193.05 | 203.15 | 191.91 | 201.03 | 201.02 | 4.98% | 297,986,180 |
| Oct 27, 2025 | 189.99 | 192.00 | 188.43 | 191.49 | 191.48 | 2.81% | 153,452,704 |
| Oct 24, 2025 | 183.84 | 187.47 | 183.50 | 186.26 | 186.25 | 2.25% | 131,296,677 |
| Oct 23, 2025 | 180.42 | 183.03 | 179.79 | 182.16 | 182.15 | 1.04% | 111,363,718 |
| Oct 22, 2025 | 181.14 | 183.44 | 176.76 | 180.28 | 180.27 | -0.49% | 162,249,552 |
| Oct 21, 2025 | 182.79 | 182.79 | 179.80 | 181.16 | 181.15 | -0.81% | 124,240,168 |
| Oct 20, 2025 | 183.13 | 185.20 | 181.73 | 182.64 | 182.63 | -0.32% | 128,544,711 |
| Oct 17, 2025 | 180.18 | 184.10 | 179.75 | 183.22 | 183.21 | 0.78% | 173,135,217 |
| Oct 16, 2025 | 182.23 | 183.28 | 179.77 | 181.81 | 181.80 | 1.10% | 179,723,309 |
| Oct 15, 2025 | 184.80 | 184.87 | 177.29 | 179.83 | 179.82 | -0.11% | 214,450,482 |
| Oct 14, 2025 | 184.77 | 184.80 | 179.70 | 180.03 | 180.02 | -4.40% | 205,641,380 |
| Oct 13, 2025 | 187.97 | 190.11 | 185.96 | 188.32 | 188.31 | 2.82% | 153,482,755 |
| Oct 10, 2025 | 193.51 | 195.62 | 182.05 | 183.16 | 183.15 | -4.89% | 268,774,359 |
| Oct 9, 2025 | 192.23 | 195.30 | 191.06 | 192.57 | 192.56 | 1.83% | 182,997,234 |
| Oct 8, 2025 | 186.57 | 189.60 | 186.54 | 189.11 | 189.10 | 2.20% | 130,168,861 |