NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
170.29
-4.59 (-2.62%)
At close: Sep 17, 2025, 4:00 PM EDT
175.24
+4.95 (2.91%)
Pre-market: Sep 18, 2025, 8:19 AM EDT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 172.64 | 173.20 | 168.41 | 170.29 | 170.29 | -2.62% | 210,269,108 |
| Sep 16, 2025 | 177.00 | 177.50 | 174.38 | 174.88 | 174.88 | -1.61% | 140,737,775 |
| Sep 15, 2025 | 175.67 | 178.85 | 174.51 | 177.75 | 177.75 | -0.04% | 147,061,559 |
| Sep 12, 2025 | 177.77 | 178.60 | 176.45 | 177.82 | 177.82 | 0.37% | 124,911,026 |
| Sep 11, 2025 | 179.68 | 180.28 | 176.48 | 177.17 | 177.17 | -0.09% | 151,159,274 |
| Sep 10, 2025 | 176.64 | 179.29 | 175.47 | 177.33 | 177.32 | 3.85% | 226,852,020 |
| Sep 9, 2025 | 169.09 | 170.98 | 166.74 | 170.76 | 170.75 | 1.46% | 157,548,392 |
| Sep 8, 2025 | 167.55 | 170.96 | 167.35 | 168.31 | 168.30 | 0.77% | 163,769,133 |
| Sep 5, 2025 | 168.03 | 169.03 | 164.07 | 167.02 | 167.01 | -2.70% | 224,441,435 |
| Sep 4, 2025 | 170.57 | 171.86 | 169.41 | 171.66 | 171.65 | 0.61% | 141,670,144 |
| Sep 3, 2025 | 171.06 | 172.41 | 168.88 | 170.62 | 170.61 | -0.09% | 161,466,040 |
| Sep 2, 2025 | 170.00 | 172.38 | 167.22 | 170.78 | 170.77 | -1.95% | 231,164,853 |
| Aug 29, 2025 | 178.11 | 178.15 | 173.15 | 174.18 | 174.17 | -3.32% | 243,257,873 |
| Aug 28, 2025 | 180.82 | 184.47 | 176.41 | 180.17 | 180.16 | -0.79% | 281,787,824 |
| Aug 27, 2025 | 181.98 | 182.49 | 179.10 | 181.60 | 181.59 | -0.09% | 235,518,949 |
| Aug 26, 2025 | 180.06 | 182.39 | 178.81 | 181.77 | 181.76 | 1.09% | 168,688,186 |
| Aug 25, 2025 | 178.35 | 181.91 | 176.57 | 179.81 | 179.80 | 1.02% | 163,012,789 |
| Aug 22, 2025 | 172.61 | 178.59 | 171.20 | 177.99 | 177.98 | 1.72% | 172,789,427 |
| Aug 21, 2025 | 174.85 | 176.90 | 173.81 | 174.98 | 174.97 | -0.24% | 140,040,850 |
| Aug 20, 2025 | 175.17 | 176.00 | 168.80 | 175.40 | 175.39 | -0.14% | 215,142,725 |
| Aug 19, 2025 | 182.43 | 182.50 | 175.49 | 175.64 | 175.63 | -3.50% | 185,229,219 |
| Aug 18, 2025 | 180.60 | 182.94 | 180.59 | 182.01 | 182.00 | 0.86% | 132,007,959 |
| Aug 15, 2025 | 181.88 | 181.90 | 178.04 | 180.45 | 180.44 | -0.86% | 156,602,161 |
| Aug 14, 2025 | 179.75 | 183.02 | 179.46 | 182.02 | 182.01 | 0.24% | 129,553,959 |
| Aug 13, 2025 | 182.62 | 183.97 | 179.35 | 181.59 | 181.58 | -0.86% | 179,871,724 |
| Aug 12, 2025 | 182.96 | 184.48 | 179.46 | 183.16 | 183.15 | 0.60% | 145,729,202 |
| Aug 11, 2025 | 182.05 | 183.84 | 180.25 | 182.06 | 182.05 | -0.35% | 138,323,191 |
| Aug 8, 2025 | 181.55 | 183.30 | 180.40 | 182.70 | 182.69 | 1.07% | 123,396,679 |
| Aug 7, 2025 | 181.57 | 183.88 | 178.80 | 180.77 | 180.76 | 0.75% | 151,878,365 |
| Aug 6, 2025 | 176.33 | 179.90 | 176.25 | 179.42 | 179.41 | 0.65% | 137,192,265 |
| Aug 5, 2025 | 179.62 | 180.26 | 175.90 | 178.26 | 178.25 | -0.97% | 156,407,621 |
| Aug 4, 2025 | 175.16 | 180.20 | 174.52 | 180.00 | 179.99 | 3.62% | 148,174,609 |
| Aug 1, 2025 | 174.09 | 176.54 | 170.89 | 173.72 | 173.71 | -2.33% | 204,528,985 |
| Jul 31, 2025 | 182.90 | 183.30 | 175.93 | 177.87 | 177.86 | -0.78% | 221,685,446 |
| Jul 30, 2025 | 176.51 | 179.89 | 176.04 | 179.27 | 179.26 | 2.14% | 174,312,208 |
| Jul 29, 2025 | 177.96 | 179.38 | 175.02 | 175.51 | 175.50 | -0.70% | 154,077,512 |
| Jul 28, 2025 | 174.02 | 177.00 | 173.97 | 176.75 | 176.74 | 1.87% | 140,023,521 |
| Jul 25, 2025 | 173.61 | 174.72 | 172.96 | 173.50 | 173.49 | -0.14% | 122,316,792 |
| Jul 24, 2025 | 172.44 | 173.83 | 171.30 | 173.74 | 173.73 | 1.73% | 128,984,628 |
| Jul 23, 2025 | 169.53 | 171.26 | 167.97 | 170.78 | 170.77 | 2.25% | 154,082,197 |
| Jul 22, 2025 | 171.34 | 171.39 | 164.58 | 167.03 | 167.02 | -2.54% | 193,114,327 |
| Jul 21, 2025 | 172.75 | 173.38 | 171.00 | 171.38 | 171.37 | -0.60% | 123,126,136 |
| Jul 18, 2025 | 173.64 | 174.25 | 171.26 | 172.41 | 172.40 | -0.34% | 146,456,416 |
| Jul 17, 2025 | 172.02 | 174.16 | 170.83 | 173.00 | 172.99 | 0.95% | 160,841,119 |
| Jul 16, 2025 | 171.06 | 171.75 | 168.90 | 171.37 | 171.36 | 0.39% | 158,831,509 |
| Jul 15, 2025 | 171.19 | 172.40 | 169.20 | 170.70 | 170.69 | 4.04% | 230,627,350 |
| Jul 14, 2025 | 165.37 | 165.49 | 162.02 | 164.07 | 164.06 | -0.52% | 136,975,754 |
| Jul 11, 2025 | 163.72 | 167.89 | 163.47 | 164.92 | 164.91 | 0.50% | 193,633,263 |
| Jul 10, 2025 | 164.32 | 164.50 | 161.61 | 164.10 | 164.09 | 0.75% | 167,704,075 |
| Jul 9, 2025 | 161.22 | 164.42 | 161.16 | 162.88 | 162.87 | 1.80% | 183,656,443 |