NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
141.36
+0.14 (0.10%)
Jun 4, 2025, 2:06 PM - Market open

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025142.19142.39139.55141.20--0.01%111,285,306
Jun 3, 2025138.78142.00137.95141.22141.222.80%225,578,783
Jun 2, 2025135.49138.12135.40137.38137.381.67%197,663,116
May 30, 2025138.72139.62132.92135.13135.13-2.92%333,170,851
May 29, 2025142.25143.49137.91139.19139.193.25%370,615,167
May 28, 2025136.03137.25134.79134.81134.81-0.51%304,021,146
May 27, 2025134.15135.66133.31135.50135.503.21%192,953,613
May 23, 2025130.00132.68129.16131.29131.29-1.16%198,821,324
May 22, 2025132.23134.25131.55132.83132.830.78%187,343,954
May 21, 2025133.06137.40130.59131.80131.80-1.92%270,608,738
May 20, 2025134.29134.58132.62134.38134.38-0.88%161,514,247
May 19, 2025132.39135.87132.39135.57135.570.13%193,154,571
May 16, 2025136.22136.35133.46135.40135.400.42%226,542,451
May 15, 2025134.30136.30132.66134.83134.83-0.38%226,632,563
May 14, 2025133.20135.44131.68135.34135.344.16%281,180,830
May 13, 2025124.98131.22124.47129.93129.935.63%330,430,105
May 12, 2025121.97123.00120.28123.00123.005.44%225,023,345
May 9, 2025117.35118.23115.21116.65116.65-0.61%132,972,189
May 8, 2025118.25118.68115.85117.37117.370.26%198,428,122
May 7, 2025113.05117.68112.28117.06117.063.10%207,827,821
May 6, 2025111.48114.74110.82113.54113.54-0.25%158,525,621
May 5, 2025112.91114.67112.66113.82113.82-0.59%133,163,241
May 2, 2025114.18115.40113.37114.50114.502.59%190,194,778
May 1, 2025113.08114.94111.30111.61111.612.47%236,121,507
Apr 30, 2025104.47108.92104.08108.92108.92-0.09%235,044,611
Apr 29, 2025107.67110.20107.44109.02109.020.27%170,444,263
Apr 28, 2025109.69110.37106.02108.73108.73-2.05%207,708,479
Apr 25, 2025106.85111.92105.73111.01111.014.30%251,064,672
Apr 24, 2025103.48106.54103.11106.43106.433.62%220,815,041
Apr 23, 2025104.52104.80102.02102.71102.713.86%247,525,971
Apr 22, 202598.7899.8197.2898.8998.892.04%241,004,784
Apr 21, 202598.7799.4495.0496.9196.91-4.51%288,501,136
Apr 17, 2025104.45104.47100.05101.49101.49-2.87%292,517,465
Apr 16, 2025104.55106.79100.45104.49104.49-6.87%397,016,870
Apr 15, 2025110.97113.62110.50112.20112.201.35%228,966,900
Apr 14, 2025114.11114.29109.07110.71110.71-0.20%264,705,049
Apr 11, 2025108.50111.55107.48110.93110.933.12%313,417,265
Apr 10, 2025109.37110.8699.15107.57107.57-5.91%437,812,353
Apr 9, 202598.89115.1097.53114.33114.3318.72%612,918,336
Apr 8, 2025103.81105.8594.4696.3096.30-1.37%476,243,392
Apr 7, 202587.46101.7586.6297.6497.643.53%611,041,347
Apr 4, 202598.91100.1392.1194.3194.31-7.36%532,273,810
Apr 3, 2025103.51105.63101.60101.80101.80-7.81%338,769,412
Apr 2, 2025107.29111.98106.79110.42110.420.25%220,601,243
Apr 1, 2025108.52110.20106.47110.15110.151.63%222,614,034
Mar 31, 2025105.13110.96103.65108.38108.38-1.18%299,212,653
Mar 28, 2025111.49112.87109.07109.67109.67-1.58%229,872,549
Mar 27, 2025111.35114.45110.66111.43111.43-2.05%236,902,055
Mar 26, 2025118.73118.84112.71113.76113.76-5.74%296,431,667
Mar 25, 2025120.55121.29118.92120.69120.69-0.59%167,447,198