NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
174.88
-2.87 (-1.61%)
At close: Sep 16, 2025, 4:00 PM EDT
175.15
+0.27 (0.15%)
After-hours: Sep 16, 2025, 7:59 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025177.00177.50174.38174.88174.88-1.61%136,550,702
Sep 15, 2025175.67178.85174.51177.75177.75-0.04%147,061,559
Sep 12, 2025177.77178.60176.45177.82177.820.37%124,911,026
Sep 11, 2025179.68180.28176.48177.17177.17-0.09%151,159,274
Sep 10, 2025176.64179.29175.47177.33177.323.85%226,852,020
Sep 9, 2025169.09170.98166.74170.76170.751.46%157,548,392
Sep 8, 2025167.55170.96167.35168.31168.300.77%163,769,133
Sep 5, 2025168.03169.03164.07167.02167.01-2.70%224,441,435
Sep 4, 2025170.57171.86169.41171.66171.650.61%141,670,144
Sep 3, 2025171.06172.41168.88170.62170.61-0.09%161,466,040
Sep 2, 2025170.00172.38167.22170.78170.77-1.95%231,164,853
Aug 29, 2025178.11178.15173.15174.18174.17-3.32%243,257,873
Aug 28, 2025180.82184.47176.41180.17180.16-0.79%281,787,824
Aug 27, 2025181.98182.49179.10181.60181.59-0.09%235,518,949
Aug 26, 2025180.06182.39178.81181.77181.761.09%168,688,186
Aug 25, 2025178.35181.91176.57179.81179.801.02%163,012,789
Aug 22, 2025172.61178.59171.20177.99177.981.72%172,789,427
Aug 21, 2025174.85176.90173.81174.98174.97-0.24%140,040,850
Aug 20, 2025175.17176.00168.80175.40175.39-0.14%215,142,725
Aug 19, 2025182.43182.50175.49175.64175.63-3.50%185,229,219
Aug 18, 2025180.60182.94180.59182.01182.000.86%132,007,959
Aug 15, 2025181.88181.90178.04180.45180.44-0.86%156,602,161
Aug 14, 2025179.75183.02179.46182.02182.010.24%129,553,959
Aug 13, 2025182.62183.97179.35181.59181.58-0.86%179,871,724
Aug 12, 2025182.96184.48179.46183.16183.150.60%145,729,202
Aug 11, 2025182.05183.84180.25182.06182.05-0.35%138,323,191
Aug 8, 2025181.55183.30180.40182.70182.691.07%123,396,679
Aug 7, 2025181.57183.88178.80180.77180.760.75%151,878,365
Aug 6, 2025176.33179.90176.25179.42179.410.65%137,192,265
Aug 5, 2025179.62180.26175.90178.26178.25-0.97%156,407,621
Aug 4, 2025175.16180.20174.52180.00179.993.62%148,174,609
Aug 1, 2025174.09176.54170.89173.72173.71-2.33%204,528,985
Jul 31, 2025182.90183.30175.93177.87177.86-0.78%221,685,446
Jul 30, 2025176.51179.89176.04179.27179.262.14%174,312,208
Jul 29, 2025177.96179.38175.02175.51175.50-0.70%154,077,512
Jul 28, 2025174.02177.00173.97176.75176.741.87%140,023,521
Jul 25, 2025173.61174.72172.96173.50173.49-0.14%122,316,792
Jul 24, 2025172.44173.83171.30173.74173.731.73%128,984,628
Jul 23, 2025169.53171.26167.97170.78170.772.25%154,082,197
Jul 22, 2025171.34171.39164.58167.03167.02-2.54%193,114,327
Jul 21, 2025172.75173.38171.00171.38171.37-0.60%123,126,136
Jul 18, 2025173.64174.25171.26172.41172.40-0.34%146,456,416
Jul 17, 2025172.02174.16170.83173.00172.990.95%160,841,119
Jul 16, 2025171.06171.75168.90171.37171.360.39%158,831,509
Jul 15, 2025171.19172.40169.20170.70170.694.04%230,627,350
Jul 14, 2025165.37165.49162.02164.07164.06-0.52%136,975,754
Jul 11, 2025163.72167.89163.47164.92164.910.50%193,633,263
Jul 10, 2025164.32164.50161.61164.10164.090.75%167,704,075
Jul 9, 2025161.22164.42161.16162.88162.871.80%183,656,443
Jul 8, 2025159.33160.22158.39160.00159.991.11%138,133,025