NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
147.90
+3.73 (2.59%)
At close: Jun 24, 2025, 4:00 PM
147.80
-0.10 (-0.07%)
After-hours: Jun 24, 2025, 7:59 PM EDT
NVIDIA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 145.56 | 147.96 | 145.50 | 147.90 | 147.90 | 2.59% | 180,880,481 |
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 |
May 7, 2025 | 113.05 | 117.68 | 112.28 | 117.06 | 117.05 | 3.10% | 207,827,821 |
May 6, 2025 | 111.48 | 114.74 | 110.82 | 113.54 | 113.53 | -0.25% | 158,525,621 |
May 5, 2025 | 112.91 | 114.67 | 112.66 | 113.82 | 113.81 | -0.59% | 133,163,241 |
May 2, 2025 | 114.18 | 115.40 | 113.37 | 114.50 | 114.49 | 2.59% | 190,194,778 |
May 1, 2025 | 113.08 | 114.94 | 111.30 | 111.61 | 111.60 | 2.47% | 236,121,507 |
Apr 30, 2025 | 104.47 | 108.92 | 104.08 | 108.92 | 108.91 | -0.09% | 235,044,611 |
Apr 29, 2025 | 107.67 | 110.20 | 107.44 | 109.02 | 109.01 | 0.27% | 170,444,263 |
Apr 28, 2025 | 109.69 | 110.37 | 106.02 | 108.73 | 108.72 | -2.05% | 207,708,479 |
Apr 25, 2025 | 106.85 | 111.92 | 105.73 | 111.01 | 111.00 | 4.30% | 251,064,672 |
Apr 24, 2025 | 103.48 | 106.54 | 103.11 | 106.43 | 106.42 | 3.62% | 220,815,041 |
Apr 23, 2025 | 104.52 | 104.80 | 102.02 | 102.71 | 102.70 | 3.86% | 247,525,971 |
Apr 22, 2025 | 98.78 | 99.81 | 97.28 | 98.89 | 98.88 | 2.04% | 241,004,784 |
Apr 21, 2025 | 98.77 | 99.44 | 95.04 | 96.91 | 96.90 | -4.51% | 288,501,136 |
Apr 17, 2025 | 104.45 | 104.47 | 100.05 | 101.49 | 101.48 | -2.87% | 292,517,465 |
Apr 16, 2025 | 104.55 | 106.79 | 100.45 | 104.49 | 104.48 | -6.87% | 397,016,870 |
Apr 15, 2025 | 110.97 | 113.62 | 110.50 | 112.20 | 112.19 | 1.35% | 228,966,900 |
Apr 14, 2025 | 114.11 | 114.29 | 109.07 | 110.71 | 110.70 | -0.20% | 264,705,049 |
Apr 11, 2025 | 108.50 | 111.55 | 107.48 | 110.93 | 110.92 | 3.12% | 313,417,265 |