NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
101.80
-8.62 (-7.81%)
At close: Apr 3, 2025, 4:00 PM
102.42
+0.62 (0.61%)
After-hours: Apr 3, 2025, 7:59 PM EDT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 103.51 | 105.63 | 101.60 | 101.80 | 101.80 | -7.81% | 334,879,749 |
| 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 |
| Mar 24, 2025 | 119.88 | 122.22 | 119.34 | 121.41 | 121.41 | 3.15% | 228,452,534 |
| Mar 21, 2025 | 116.94 | 117.99 | 115.42 | 117.70 | 117.70 | -0.70% | 266,498,528 |
| Mar 20, 2025 | 116.55 | 120.20 | 116.47 | 118.53 | 118.53 | 0.86% | 248,829,749 |
| Mar 19, 2025 | 117.27 | 120.45 | 115.68 | 117.52 | 117.52 | 1.81% | 273,426,225 |
| Mar 18, 2025 | 118.00 | 119.02 | 114.54 | 115.43 | 115.43 | -3.43% | 299,686,944 |
| Mar 17, 2025 | 122.74 | 122.89 | 118.03 | 119.53 | 119.53 | -1.76% | 255,501,481 |
| Mar 14, 2025 | 118.61 | 121.88 | 118.15 | 121.67 | 121.67 | 5.27% | 277,593,455 |
| Mar 13, 2025 | 117.03 | 117.76 | 113.79 | 115.58 | 115.58 | -0.14% | 299,033,131 |
| Mar 12, 2025 | 114.12 | 116.76 | 112.88 | 115.74 | 115.74 | 6.42% | 323,857,454 |
| Mar 11, 2025 | 106.99 | 112.24 | 104.77 | 108.76 | 108.75 | 1.66% | 354,865,692 |
| Mar 10, 2025 | 109.90 | 111.85 | 105.46 | 106.98 | 106.97 | -5.07% | 361,107,562 |
| Mar 7, 2025 | 111.25 | 113.48 | 107.56 | 112.69 | 112.68 | 1.92% | 341,755,468 |
| Mar 6, 2025 | 113.53 | 115.35 | 110.22 | 110.57 | 110.56 | -5.74% | 321,181,861 |
| Mar 5, 2025 | 117.58 | 118.28 | 114.51 | 117.30 | 117.29 | 1.13% | 284,337,886 |
| Mar 4, 2025 | 110.65 | 119.31 | 110.11 | 115.99 | 115.98 | 1.69% | 398,163,305 |
| Mar 3, 2025 | 123.51 | 123.70 | 112.28 | 114.06 | 114.05 | -8.69% | 411,381,373 |
| Feb 28, 2025 | 118.02 | 125.09 | 116.40 | 124.92 | 124.91 | 3.97% | 389,091,145 |
| Feb 27, 2025 | 135.00 | 135.01 | 120.01 | 120.15 | 120.14 | -8.48% | 443,175,846 |
| Feb 26, 2025 | 129.99 | 133.73 | 128.49 | 131.28 | 131.27 | 3.67% | 322,553,814 |
| Feb 25, 2025 | 129.98 | 130.20 | 124.44 | 126.63 | 126.62 | -2.80% | 271,428,711 |
| Feb 24, 2025 | 136.56 | 138.59 | 130.08 | 130.28 | 130.27 | -3.09% | 251,381,137 |
| Feb 21, 2025 | 140.04 | 141.46 | 134.03 | 134.43 | 134.42 | -4.05% | 228,217,585 |
| Feb 20, 2025 | 140.03 | 140.66 | 136.79 | 140.11 | 140.10 | 0.63% | 143,903,583 |
| Feb 19, 2025 | 139.51 | 141.36 | 137.22 | 139.23 | 139.22 | -0.12% | 167,536,006 |
| Feb 18, 2025 | 141.27 | 143.44 | 137.93 | 139.40 | 139.39 | 0.40% | 219,176,627 |
| Feb 14, 2025 | 136.48 | 139.25 | 135.50 | 138.85 | 138.84 | 2.63% | 195,479,557 |
| Feb 13, 2025 | 131.56 | 136.50 | 131.17 | 135.29 | 135.28 | 3.16% | 197,429,975 |
| Feb 12, 2025 | 130.02 | 132.24 | 129.08 | 131.14 | 131.13 | -1.25% | 160,278,552 |
| Feb 11, 2025 | 132.58 | 134.48 | 131.02 | 132.80 | 132.79 | -0.58% | 178,902,379 |
| Feb 10, 2025 | 130.09 | 135.00 | 129.96 | 133.57 | 133.56 | 2.87% | 216,989,086 |
| Feb 7, 2025 | 129.22 | 130.37 | 125.00 | 129.84 | 129.83 | 0.90% | 228,186,298 |
| Feb 6, 2025 | 127.42 | 128.77 | 125.21 | 128.68 | 128.67 | 3.08% | 251,483,574 |
| Feb 5, 2025 | 121.76 | 125.00 | 120.76 | 124.83 | 124.82 | 5.21% | 263,110,629 |
| Feb 4, 2025 | 116.96 | 121.20 | 116.70 | 118.65 | 118.64 | 1.71% | 256,550,040 |
| Feb 3, 2025 | 114.75 | 118.57 | 113.01 | 116.66 | 116.65 | -2.84% | 371,235,677 |
| Jan 31, 2025 | 123.78 | 127.85 | 119.19 | 120.07 | 120.06 | -3.67% | 390,372,899 |
| Jan 30, 2025 | 123.10 | 125.00 | 118.10 | 124.65 | 124.64 | 0.77% | 392,925,469 |
| Jan 29, 2025 | 126.50 | 126.89 | 120.05 | 123.70 | 123.69 | -4.10% | 467,120,640 |
| Jan 28, 2025 | 121.81 | 129.00 | 116.25 | 128.99 | 128.98 | 8.93% | 579,666,350 |
| Jan 27, 2025 | 124.80 | 128.40 | 116.70 | 118.42 | 118.41 | -16.97% | 818,830,895 |
| Jan 24, 2025 | 148.37 | 148.97 | 141.88 | 142.62 | 142.61 | -3.12% | 234,657,635 |
| Jan 23, 2025 | 145.05 | 147.23 | 143.72 | 147.22 | 147.21 | 0.10% | 155,915,549 |