NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
171.38
-1.03 (-0.60%)
At close: Jul 21, 2025, 4:00 PM
171.00
-0.38 (-0.22%)
After-hours: Jul 21, 2025, 7:59 PM EDT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 172.75 | 173.38 | 171.00 | 171.38 | 171.38 | -0.60% | 123,126,136 |
| Jul 18, 2025 | 173.64 | 174.25 | 171.26 | 172.41 | 172.41 | -0.34% | 146,456,416 |
| Jul 17, 2025 | 172.02 | 174.16 | 170.83 | 173.00 | 173.00 | 0.95% | 160,841,119 |
| Jul 16, 2025 | 171.06 | 171.75 | 168.90 | 171.37 | 171.37 | 0.39% | 158,831,509 |
| Jul 15, 2025 | 171.19 | 172.40 | 169.20 | 170.70 | 170.70 | 4.04% | 230,627,350 |
| Jul 14, 2025 | 165.37 | 165.49 | 162.02 | 164.07 | 164.07 | -0.52% | 136,975,754 |
| Jul 11, 2025 | 163.72 | 167.89 | 163.47 | 164.92 | 164.92 | 0.50% | 193,633,263 |
| Jul 10, 2025 | 164.32 | 164.50 | 161.61 | 164.10 | 164.10 | 0.75% | 167,704,075 |
| Jul 9, 2025 | 161.22 | 164.42 | 161.16 | 162.88 | 162.88 | 1.80% | 183,656,443 |
| Jul 8, 2025 | 159.33 | 160.22 | 158.39 | 160.00 | 160.00 | 1.11% | 138,133,025 |
| Jul 7, 2025 | 158.20 | 159.31 | 157.34 | 158.24 | 158.24 | -0.69% | 140,138,975 |
| Jul 3, 2025 | 158.37 | 160.98 | 157.77 | 159.34 | 159.34 | 1.33% | 143,716,055 |
| Jul 2, 2025 | 152.98 | 157.60 | 152.97 | 157.25 | 157.25 | 2.58% | 171,224,111 |
| Jul 1, 2025 | 156.29 | 157.20 | 151.49 | 153.30 | 153.30 | -2.97% | 213,143,621 |
| Jun 30, 2025 | 158.40 | 158.66 | 155.96 | 157.99 | 157.99 | 0.15% | 194,580,316 |
| Jun 27, 2025 | 156.04 | 158.71 | 155.26 | 157.75 | 157.75 | 1.76% | 263,234,539 |
| Jun 26, 2025 | 155.98 | 156.72 | 154.00 | 155.02 | 155.02 | 0.46% | 198,145,746 |
| Jun 25, 2025 | 149.27 | 154.45 | 149.26 | 154.31 | 154.31 | 4.33% | 269,146,471 |
| Jun 24, 2025 | 145.56 | 147.96 | 145.50 | 147.90 | 147.90 | 2.59% | 187,566,121 |
| 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 |