Skip to main content
NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
124.92
+4.77 (3.97%)
At close: Feb 28, 2025, 4:00 PM
124.10
-0.82 (-0.66%)
Pre-market: Mar 3, 2025, 9:07 AM EST

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025118.02125.09116.40124.92124.923.97%384,810,304
Feb 27, 2025135.00135.01120.01120.15120.15-8.48%443,175,846
Feb 26, 2025129.99133.73128.49131.28131.283.67%322,553,814
Feb 25, 2025129.98130.20124.44126.63126.63-2.80%271,428,711
Feb 24, 2025136.56138.59130.08130.28130.28-3.09%251,381,137
Feb 21, 2025140.04141.46134.03134.43134.43-4.05%228,217,585
Feb 20, 2025140.03140.66136.79140.11140.110.63%143,903,583
Feb 19, 2025139.51141.36137.22139.23139.23-0.12%167,536,006
Feb 18, 2025141.27143.44137.93139.40139.400.40%219,176,627
Feb 14, 2025136.48139.25135.50138.85138.852.63%195,479,557
Feb 13, 2025131.56136.50131.17135.29135.293.16%197,429,975
Feb 12, 2025130.02132.24129.08131.14131.14-1.25%160,278,552
Feb 11, 2025132.58134.48131.02132.80132.80-0.58%178,902,379
Feb 10, 2025130.09135.00129.96133.57133.572.87%216,989,086
Feb 7, 2025129.22130.37125.00129.84129.840.90%228,186,298
Feb 6, 2025127.42128.77125.21128.68128.683.08%251,483,574
Feb 5, 2025121.76125.00120.76124.83124.835.21%263,110,629
Feb 4, 2025116.96121.20116.70118.65118.651.71%256,550,040
Feb 3, 2025114.75118.57113.01116.66116.66-2.84%371,235,677
Jan 31, 2025123.78127.85119.19120.07120.07-3.67%390,372,899
Jan 30, 2025123.10125.00118.10124.65124.650.77%392,925,469
Jan 29, 2025126.50126.89120.05123.70123.70-4.10%467,120,640
Jan 28, 2025121.81129.00116.25128.99128.998.93%579,666,350
Jan 27, 2025124.80128.40116.70118.42118.42-16.97%818,830,895
Jan 24, 2025148.37148.97141.88142.62142.62-3.12%234,657,635
Jan 23, 2025145.05147.23143.72147.22147.220.10%155,915,549
Jan 22, 2025144.66147.79143.67147.07147.074.43%237,651,395
Jan 21, 2025139.16141.83137.09140.83140.832.27%197,748,985
Jan 17, 2025136.69138.50135.47137.71137.713.10%201,188,760
Jan 16, 2025138.64138.75133.49133.57133.57-1.96%209,235,583
Jan 15, 2025133.65136.45131.29136.24136.243.40%185,217,338
Jan 14, 2025136.05136.38130.05131.76131.76-1.10%195,590,485
Jan 13, 2025129.99133.49129.51133.23133.23-1.97%204,808,914
Jan 10, 2025137.45139.92134.22135.91135.91-3.00%207,602,514
Jan 8, 2025142.58143.95137.56140.11140.11-0.02%227,349,948
Jan 7, 2025153.03153.13140.01140.14140.14-6.22%351,782,174
Jan 6, 2025148.59152.16147.82149.43149.433.43%265,377,359
Jan 3, 2025140.01144.90139.73144.47144.474.45%229,322,478
Jan 2, 2025136.00138.88134.63138.31138.312.99%198,247,166
Dec 31, 2024138.03138.07133.83134.29134.29-2.33%155,659,211
Dec 30, 2024134.83140.27134.02137.49137.490.35%167,734,700
Dec 27, 2024138.55139.02134.71137.01137.01-2.09%170,582,603
Dec 26, 2024139.70140.85137.73139.93139.93-0.21%116,519,090
Dec 24, 2024140.00141.90138.65140.22140.220.39%105,156,989
Dec 23, 2024136.28139.79135.12139.67139.673.69%176,053,506
Dec 20, 2024129.81135.28128.22134.70134.703.08%306,528,553
Dec 19, 2024131.76134.03129.55130.68130.681.37%209,719,210
Dec 18, 2024133.86136.70128.28128.91128.91-1.14%277,444,533
Dec 17, 2024129.09131.59126.86130.39130.39-1.22%259,410,263
Dec 16, 2024134.18134.40130.42132.00132.00-1.68%237,951,130
Dec 13, 2024138.94139.60132.54134.25134.25-2.25%231,514,881
Dec 12, 2024137.08138.44135.80137.34137.34-1.41%159,211,393
Dec 11, 2024137.36140.17135.21139.31139.313.14%184,905,192
Dec 10, 2024139.01141.82133.79135.07135.07-2.69%210,020,888
Dec 9, 2024138.97139.95137.13138.81138.81-2.55%189,308,625
Dec 6, 2024144.60145.70141.31142.44142.44-1.81%188,505,573
Dec 5, 2024145.11146.54143.95145.06145.06-0.06%172,621,180
Dec 4, 2024142.00145.79140.29145.14145.133.48%231,224,295
Dec 3, 2024138.26140.54137.95140.26140.251.18%164,413,965
Dec 2, 2024138.83140.45137.83138.63138.620.27%171,682,777
Nov 29, 2024136.78139.35136.05138.25138.242.15%141,863,156
Nov 27, 2024135.01137.22131.80135.34135.33-1.15%226,370,912
Nov 26, 2024137.70139.30135.67136.92136.910.66%190,287,654
Nov 25, 2024141.99142.05135.82136.02136.01-4.18%344,941,875
Nov 22, 2024145.93147.16141.10141.95141.94-3.22%236,406,154
Nov 21, 2024149.35152.89140.70146.67146.660.53%400,946,570
Nov 20, 2024147.41147.56142.73145.89145.88-0.76%309,871,654
Nov 19, 2024141.32147.13140.99147.01147.004.89%227,834,912
Nov 18, 2024139.50141.55137.15140.15140.14-1.29%221,865,993
Nov 15, 2024144.87145.24140.08141.98141.97-3.26%250,132,869
Nov 14, 2024147.64149.00145.55146.76146.750.33%194,463,301
Nov 13, 2024149.07149.33145.90146.27146.26-1.36%191,903,267
Nov 12, 2024146.78149.65146.01148.29148.282.09%198,634,738
Nov 11, 2024148.68148.85143.57145.26145.25-1.61%182,325,620
Nov 8, 2024148.77149.77146.26147.63147.62-0.84%175,665,830
Nov 7, 2024146.39148.93146.17148.88148.872.25%207,323,303
Nov 6, 2024142.96146.49141.96145.61145.604.07%242,043,945
Nov 5, 2024137.45140.37137.33139.91139.902.84%160,537,373
Nov 4, 2024137.21138.96135.57136.05136.040.48%187,528,173
Nov 1, 2024134.70137.31134.57135.40135.391.99%207,127,838
Oct 31, 2024137.60137.61132.11132.76132.75-4.72%270,039,641
Oct 30, 2024139.54140.33136.81139.34139.33-1.36%179,418,082
Oct 29, 2024140.29142.26138.90141.25141.240.52%157,593,634
Oct 28, 2024143.00143.14140.05140.52140.51-0.72%173,586,745
Oct 25, 2024140.93144.13140.80141.54141.530.80%205,122,109
Oct 24, 2024140.82141.35138.46140.41140.400.61%172,354,888
Oct 23, 2024142.03142.43137.46139.56139.55-2.81%285,930,038
Oct 22, 2024142.91144.42141.78143.59143.58-0.08%226,311,589
Oct 21, 2024138.13143.71138.00143.71143.704.14%264,554,514
Oct 18, 2024138.67138.90137.28138.00137.990.78%176,090,184
Oct 17, 2024139.34140.89136.87136.93136.920.89%306,435,921
Oct 16, 2024133.98136.62131.58135.72135.713.13%264,879,720
Oct 15, 2024137.87138.57128.74131.60131.59-4.69%377,831,021
Oct 14, 2024136.47139.60136.30138.07138.062.43%232,347,668
Oct 11, 2024134.01135.78133.66134.80134.79-0.01%170,209,474
Oct 10, 2024131.91135.00131.00134.81134.801.63%242,311,337
Oct 9, 2024134.11134.52131.38132.65132.64-0.18%246,191,612
Oct 8, 2024130.26133.48129.42132.89132.884.05%285,722,485
Oct 7, 2024124.99130.64124.95127.72127.712.24%346,250,233
Oct 4, 2024124.94125.04121.83124.92124.911.68%244,465,552