NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
147.90
+3.73 (2.59%)
At close: Jun 24, 2025, 4:00 PM
147.80
-0.10 (-0.07%)
After-hours: Jun 24, 2025, 7:59 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025145.56147.96145.50147.90147.902.59%180,880,481
Jun 23, 2025142.50144.78142.03144.17144.170.22%154,308,941
Jun 20, 2025145.45146.20142.65143.85143.85-1.12%242,956,157
Jun 18, 2025144.01145.65143.12145.48145.480.94%161,494,121
Jun 17, 2025144.49145.22143.78144.12144.12-0.39%139,108,000
Jun 16, 2025143.35146.18143.20144.69144.691.92%183,133,666
Jun 13, 2025142.48143.58140.86141.97141.97-2.09%180,820,565
Jun 12, 2025141.97145.00141.85145.00145.001.52%162,364,991
Jun 11, 2025144.61144.99141.87142.83142.83-0.78%167,694,044
Jun 10, 2025142.69144.29141.53143.96143.950.93%155,881,897
Jun 9, 2025143.19145.00141.94142.63142.620.64%185,114,494
Jun 6, 2025142.51143.27141.51141.72141.711.24%153,986,153
Jun 5, 2025142.17144.00138.83139.99139.98-1.36%232,410,759
Jun 4, 2025142.19142.39139.55141.92141.910.50%167,120,819
Jun 3, 2025138.78142.00137.95141.22141.212.80%225,578,783
Jun 2, 2025135.49138.12135.40137.38137.371.67%197,663,116
May 30, 2025138.72139.62132.92135.13135.12-2.92%333,170,851
May 29, 2025142.25143.49137.91139.19139.183.25%370,615,167
May 28, 2025136.03137.25134.79134.81134.80-0.51%304,021,146
May 27, 2025134.15135.66133.31135.50135.493.21%192,953,613
May 23, 2025130.00132.68129.16131.29131.28-1.16%198,821,324
May 22, 2025132.23134.25131.55132.83132.820.78%187,343,954
May 21, 2025133.06137.40130.59131.80131.79-1.92%270,608,738
May 20, 2025134.29134.58132.62134.38134.37-0.88%161,514,247
May 19, 2025132.39135.87132.39135.57135.560.13%193,154,571
May 16, 2025136.22136.35133.46135.40135.390.42%226,542,451
May 15, 2025134.30136.30132.66134.83134.82-0.38%226,632,563
May 14, 2025133.20135.44131.68135.34135.334.16%281,180,830
May 13, 2025124.98131.22124.47129.93129.925.63%330,430,105
May 12, 2025121.97123.00120.28123.00122.995.44%225,023,345
May 9, 2025117.35118.23115.21116.65116.64-0.61%132,972,189
May 8, 2025118.25118.68115.85117.37117.360.26%198,428,122
May 7, 2025113.05117.68112.28117.06117.053.10%207,827,821
May 6, 2025111.48114.74110.82113.54113.53-0.25%158,525,621
May 5, 2025112.91114.67112.66113.82113.81-0.59%133,163,241
May 2, 2025114.18115.40113.37114.50114.492.59%190,194,778
May 1, 2025113.08114.94111.30111.61111.602.47%236,121,507
Apr 30, 2025104.47108.92104.08108.92108.91-0.09%235,044,611
Apr 29, 2025107.67110.20107.44109.02109.010.27%170,444,263
Apr 28, 2025109.69110.37106.02108.73108.72-2.05%207,708,479
Apr 25, 2025106.85111.92105.73111.01111.004.30%251,064,672
Apr 24, 2025103.48106.54103.11106.43106.423.62%220,815,041
Apr 23, 2025104.52104.80102.02102.71102.703.86%247,525,971
Apr 22, 202598.7899.8197.2898.8998.882.04%241,004,784
Apr 21, 202598.7799.4495.0496.9196.90-4.51%288,501,136
Apr 17, 2025104.45104.47100.05101.49101.48-2.87%292,517,465
Apr 16, 2025104.55106.79100.45104.49104.48-6.87%397,016,870
Apr 15, 2025110.97113.62110.50112.20112.191.35%228,966,900
Apr 14, 2025114.11114.29109.07110.71110.70-0.20%264,705,049
Apr 11, 2025108.50111.55107.48110.93110.923.12%313,417,265