NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	142.19	142.39	139.55	141.20	-	-0.01%	111,285,306
Jun 3, 2025	138.78	142.00	137.95	141.22	141.22	2.80%	225,578,783
Jun 2, 2025	135.49	138.12	135.40	137.38	137.38	1.67%	197,663,116
May 30, 2025	138.72	139.62	132.92	135.13	135.13	-2.92%	333,170,851
May 29, 2025	142.25	143.49	137.91	139.19	139.19	3.25%	370,615,167
May 28, 2025	136.03	137.25	134.79	134.81	134.81	-0.51%	304,021,146
May 27, 2025	134.15	135.66	133.31	135.50	135.50	3.21%	192,953,613
May 23, 2025	130.00	132.68	129.16	131.29	131.29	-1.16%	198,821,324
May 22, 2025	132.23	134.25	131.55	132.83	132.83	0.78%	187,343,954
May 21, 2025	133.06	137.40	130.59	131.80	131.80	-1.92%	270,608,738
May 20, 2025	134.29	134.58	132.62	134.38	134.38	-0.88%	161,514,247
May 19, 2025	132.39	135.87	132.39	135.57	135.57	0.13%	193,154,571
May 16, 2025	136.22	136.35	133.46	135.40	135.40	0.42%	226,542,451
May 15, 2025	134.30	136.30	132.66	134.83	134.83	-0.38%	226,632,563
May 14, 2025	133.20	135.44	131.68	135.34	135.34	4.16%	281,180,830
May 13, 2025	124.98	131.22	124.47	129.93	129.93	5.63%	330,430,105
May 12, 2025	121.97	123.00	120.28	123.00	123.00	5.44%	225,023,345
May 9, 2025	117.35	118.23	115.21	116.65	116.65	-0.61%	132,972,189
May 8, 2025	118.25	118.68	115.85	117.37	117.37	0.26%	198,428,122
May 7, 2025	113.05	117.68	112.28	117.06	117.06	3.10%	207,827,821
May 6, 2025	111.48	114.74	110.82	113.54	113.54	-0.25%	158,525,621
May 5, 2025	112.91	114.67	112.66	113.82	113.82	-0.59%	133,163,241
May 2, 2025	114.18	115.40	113.37	114.50	114.50	2.59%	190,194,778
May 1, 2025	113.08	114.94	111.30	111.61	111.61	2.47%	236,121,507
Apr 30, 2025	104.47	108.92	104.08	108.92	108.92	-0.09%	235,044,611
Apr 29, 2025	107.67	110.20	107.44	109.02	109.02	0.27%	170,444,263
Apr 28, 2025	109.69	110.37	106.02	108.73	108.73	-2.05%	207,708,479
Apr 25, 2025	106.85	111.92	105.73	111.01	111.01	4.30%	251,064,672
Apr 24, 2025	103.48	106.54	103.11	106.43	106.43	3.62%	220,815,041
Apr 23, 2025	104.52	104.80	102.02	102.71	102.71	3.86%	247,525,971
Apr 22, 2025	98.78	99.81	97.28	98.89	98.89	2.04%	241,004,784
Apr 21, 2025	98.77	99.44	95.04	96.91	96.91	-4.51%	288,501,136
Apr 17, 2025	104.45	104.47	100.05	101.49	101.49	-2.87%	292,517,465
Apr 16, 2025	104.55	106.79	100.45	104.49	104.49	-6.87%	397,016,870
Apr 15, 2025	110.97	113.62	110.50	112.20	112.20	1.35%	228,966,900
Apr 14, 2025	114.11	114.29	109.07	110.71	110.71	-0.20%	264,705,049
Apr 11, 2025	108.50	111.55	107.48	110.93	110.93	3.12%	313,417,265
Apr 10, 2025	109.37	110.86	99.15	107.57	107.57	-5.91%	437,812,353
Apr 9, 2025	98.89	115.10	97.53	114.33	114.33	18.72%	612,918,336
Apr 8, 2025	103.81	105.85	94.46	96.30	96.30	-1.37%	476,243,392
Apr 7, 2025	87.46	101.75	86.62	97.64	97.64	3.53%	611,041,347
Apr 4, 2025	98.91	100.13	92.11	94.31	94.31	-7.36%	532,273,810
Apr 3, 2025	103.51	105.63	101.60	101.80	101.80	-7.81%	338,769,412
Apr 2, 2025	107.29	111.98	106.79	110.42	110.42	0.25%	220,601,243
Apr 1, 2025	108.52	110.20	106.47	110.15	110.15	1.63%	222,614,034
Mar 31, 2025	105.13	110.96	103.65	108.38	108.38	-1.18%	299,212,653
Mar 28, 2025	111.49	112.87	109.07	109.67	109.67	-1.58%	229,872,549
Mar 27, 2025	111.35	114.45	110.66	111.43	111.43	-2.05%	236,902,055
Mar 26, 2025	118.73	118.84	112.71	113.76	113.76	-5.74%	296,431,667
Mar 25, 2025	120.55	121.29	118.92	120.69	120.69	-0.59%	167,447,198