NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
188.40
+3.36 (1.82%)
Oct 8, 2025, 3:42 PM EDT - Market open
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 186.57 | 189.42 | 186.54 | 188.39 | - | 1.81% | 104,588,435 |
| 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 |
| Sep 5, 2025 | 168.03 | 169.03 | 164.07 | 167.02 | 167.01 | -2.70% | 224,441,435 |
| Sep 4, 2025 | 170.57 | 171.86 | 169.41 | 171.66 | 171.65 | 0.61% | 141,670,144 |
| Sep 3, 2025 | 171.06 | 172.41 | 168.88 | 170.62 | 170.61 | -0.09% | 161,466,040 |
| Sep 2, 2025 | 170.00 | 172.38 | 167.22 | 170.78 | 170.77 | -1.95% | 231,164,853 |
| Aug 29, 2025 | 178.11 | 178.15 | 173.15 | 174.18 | 174.17 | -3.32% | 243,257,873 |
| Aug 28, 2025 | 180.82 | 184.47 | 176.41 | 180.17 | 180.16 | -0.79% | 281,787,824 |
| Aug 27, 2025 | 181.98 | 182.49 | 179.10 | 181.60 | 181.59 | -0.09% | 235,518,949 |
| Aug 26, 2025 | 180.06 | 182.39 | 178.81 | 181.77 | 181.76 | 1.09% | 168,688,186 |
| Aug 25, 2025 | 178.35 | 181.91 | 176.57 | 179.81 | 179.80 | 1.02% | 163,012,789 |
| Aug 22, 2025 | 172.61 | 178.59 | 171.20 | 177.99 | 177.98 | 1.72% | 172,789,427 |
| Aug 21, 2025 | 174.85 | 176.90 | 173.81 | 174.98 | 174.97 | -0.24% | 140,040,850 |
| Aug 20, 2025 | 175.17 | 176.00 | 168.80 | 175.40 | 175.39 | -0.14% | 215,142,725 |
| Aug 19, 2025 | 182.43 | 182.50 | 175.49 | 175.64 | 175.63 | -3.50% | 185,229,219 |
| Aug 18, 2025 | 180.60 | 182.94 | 180.59 | 182.01 | 182.00 | 0.86% | 132,007,959 |
| Aug 15, 2025 | 181.88 | 181.90 | 178.04 | 180.45 | 180.44 | -0.86% | 156,602,161 |
| Aug 14, 2025 | 179.75 | 183.02 | 179.46 | 182.02 | 182.01 | 0.24% | 129,553,959 |
| Aug 13, 2025 | 182.62 | 183.97 | 179.35 | 181.59 | 181.58 | -0.86% | 179,871,724 |
| Aug 12, 2025 | 182.96 | 184.48 | 179.46 | 183.16 | 183.15 | 0.60% | 145,729,202 |
| Aug 11, 2025 | 182.05 | 183.84 | 180.25 | 182.06 | 182.05 | -0.35% | 138,323,191 |
| Aug 8, 2025 | 181.55 | 183.30 | 180.40 | 182.70 | 182.69 | 1.07% | 123,396,679 |
| Aug 7, 2025 | 181.57 | 183.88 | 178.80 | 180.77 | 180.76 | 0.75% | 151,878,365 |
| Aug 6, 2025 | 176.33 | 179.90 | 176.25 | 179.42 | 179.41 | 0.65% | 137,192,265 |
| Aug 5, 2025 | 179.62 | 180.26 | 175.90 | 178.26 | 178.25 | -0.97% | 156,407,621 |
| Aug 4, 2025 | 175.16 | 180.20 | 174.52 | 180.00 | 179.99 | 3.62% | 148,174,609 |
| Aug 1, 2025 | 174.09 | 176.54 | 170.89 | 173.72 | 173.71 | -2.33% | 204,528,985 |
| Jul 31, 2025 | 182.90 | 183.30 | 175.93 | 177.87 | 177.86 | -0.78% | 221,685,446 |
| Jul 30, 2025 | 176.51 | 179.89 | 176.04 | 179.27 | 179.26 | 2.14% | 174,312,208 |