NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	181.76	185.66	180.00	181.46	181.46	0.86%	182,216,284
Dec 1, 2025	174.76	180.30	173.68	179.92	179.92	1.65%	188,130,955
Nov 28, 2025	179.01	179.29	176.50	177.00	177.00	-1.81%	121,332,776
Nov 26, 2025	181.63	182.91	178.24	180.26	180.26	1.37%	183,852,010
Nov 25, 2025	174.91	178.16	169.55	177.82	177.82	-2.59%	320,600,271
Nov 24, 2025	179.49	183.50	176.48	182.55	182.55	2.05%	256,618,335
Nov 21, 2025	181.24	184.56	172.93	178.88	178.88	-0.97%	346,926,153
Nov 20, 2025	195.95	196.00	179.85	180.64	180.64	-3.15%	343,504,849
Nov 19, 2025	184.79	187.86	182.83	186.52	186.52	2.85%	247,246,436
Nov 18, 2025	183.38	184.80	179.65	181.36	181.36	-2.81%	213,598,877
Nov 17, 2025	185.97	189.00	184.32	186.60	186.60	-1.88%	173,628,858
Nov 14, 2025	182.86	191.01	180.58	190.17	190.17	1.77%	186,591,856
Nov 13, 2025	191.05	191.44	183.85	186.86	186.86	-3.58%	207,423,074
Nov 12, 2025	195.72	195.89	191.13	193.80	193.80	0.33%	154,935,263
Nov 11, 2025	195.16	195.42	191.30	193.16	193.16	-2.96%	176,483,327
Nov 10, 2025	195.11	199.94	193.79	199.05	199.05	5.79%	198,897,134
Nov 7, 2025	184.90	188.32	178.91	188.15	188.15	0.04%	264,942,255
Nov 6, 2025	196.42	197.62	186.38	188.08	188.08	-3.65%	223,029,778
Nov 5, 2025	198.77	202.92	194.65	195.21	195.21	-1.75%	171,350,332
Nov 4, 2025	203.00	203.97	197.93	198.69	198.69	-3.96%	188,919,320
Nov 3, 2025	208.08	211.34	205.56	206.88	206.88	2.17%	180,267,285
Oct 31, 2025	206.45	207.97	202.07	202.49	202.49	-0.20%	179,802,178
Oct 30, 2025	205.15	206.16	201.41	202.89	202.89	-2.00%	178,864,443
Oct 29, 2025	207.98	212.19	204.78	207.04	207.04	2.99%	308,829,564
Oct 28, 2025	193.05	203.15	191.91	201.03	201.03	4.98%	297,986,180
Oct 27, 2025	189.99	192.00	188.43	191.49	191.49	2.81%	153,452,704
Oct 24, 2025	183.84	187.47	183.50	186.26	186.26	2.25%	131,296,677
Oct 23, 2025	180.42	183.03	179.79	182.16	182.16	1.04%	111,363,718
Oct 22, 2025	181.14	183.44	176.76	180.28	180.28	-0.49%	162,249,552
Oct 21, 2025	182.79	182.79	179.80	181.16	181.16	-0.81%	124,240,168
Oct 20, 2025	183.13	185.20	181.73	182.64	182.64	-0.32%	128,544,711
Oct 17, 2025	180.18	184.10	179.75	183.22	183.22	0.78%	173,135,217
Oct 16, 2025	182.23	183.28	179.77	181.81	181.81	1.10%	179,723,309
Oct 15, 2025	184.80	184.87	177.29	179.83	179.83	-0.11%	214,450,482
Oct 14, 2025	184.77	184.80	179.70	180.03	180.03	-4.40%	205,641,380
Oct 13, 2025	187.97	190.11	185.96	188.32	188.32	2.82%	153,482,755
Oct 10, 2025	193.51	195.62	182.05	183.16	183.16	-4.89%	268,774,359
Oct 9, 2025	192.23	195.30	191.06	192.57	192.57	1.83%	182,997,234
Oct 8, 2025	186.57	189.60	186.54	189.11	189.11	2.20%	130,168,861
Oct 7, 2025	186.23	189.06	184.00	185.04	185.04	-0.27%	140,088,008
Oct 6, 2025	185.50	187.23	183.33	185.54	185.54	-1.11%	157,678,104
Oct 3, 2025	189.19	190.36	185.38	187.62	187.62	-0.67%	137,596,896
Oct 2, 2025	189.60	191.05	188.06	188.89	188.89	0.88%	136,805,821
Oct 1, 2025	185.24	188.14	183.90	187.24	187.24	0.35%	173,844,901
Sep 30, 2025	182.08	187.35	181.48	186.58	186.58	2.60%	236,981,032
Sep 29, 2025	180.43	184.00	180.32	181.85	181.85	2.05%	193,063,455
Sep 26, 2025	178.17	179.77	174.93	178.19	178.19	0.28%	148,573,732
Sep 25, 2025	174.48	180.26	173.13	177.69	177.69	0.41%	191,586,733
Sep 24, 2025	179.77	179.78	175.40	176.97	176.97	-0.82%	143,564,116
Sep 23, 2025	181.97	182.42	176.21	178.43	178.43	-2.82%	192,559,552