NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
141.36
+0.14 (0.10%)
Jun 4, 2025, 2:06 PM - Market open
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 |