NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
190.17
+3.31 (1.77%)
At close: Nov 14, 2025, 4:00 PM EST
191.06
+0.89 (0.47%)
After-hours: Nov 14, 2025, 7:59 PM EST
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 166,849,081 |
| 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 |
| Sep 22, 2025 | 175.30 | 184.55 | 174.71 | 183.61 | 183.61 | 3.93% | 269,637,001 |
| Sep 19, 2025 | 175.77 | 178.08 | 175.18 | 176.67 | 176.67 | 0.24% | 237,182,143 |
| Sep 18, 2025 | 173.98 | 177.10 | 172.96 | 176.24 | 176.24 | 3.49% | 191,763,313 |
| Sep 17, 2025 | 172.64 | 173.20 | 168.41 | 170.29 | 170.29 | -2.62% | 211,843,817 |
| Sep 16, 2025 | 177.00 | 177.50 | 174.38 | 174.88 | 174.88 | -1.61% | 140,737,775 |
| Sep 15, 2025 | 175.67 | 178.85 | 174.51 | 177.75 | 177.75 | -0.04% | 147,061,559 |
| Sep 12, 2025 | 177.77 | 178.60 | 176.45 | 177.82 | 177.82 | 0.37% | 124,911,026 |
| Sep 11, 2025 | 179.68 | 180.28 | 176.48 | 177.17 | 177.17 | -0.09% | 151,159,274 |
| Sep 10, 2025 | 176.64 | 179.29 | 175.47 | 177.33 | 177.32 | 3.85% | 226,852,020 |
| Sep 9, 2025 | 169.09 | 170.98 | 166.74 | 170.76 | 170.75 | 1.46% | 157,548,392 |
| Sep 8, 2025 | 167.55 | 170.96 | 167.35 | 168.31 | 168.30 | 0.77% | 163,769,133 |