NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
106.43
+3.72 (3.62%)
At close: Apr 24, 2025, 4:00 PM
107.66
+1.23 (1.16%)
After-hours: Apr 24, 2025, 7:59 PM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025103.48106.54103.11106.43106.433.62%217,184,448
Apr 23, 2025104.52104.80102.02102.71102.713.86%247,525,971
Apr 22, 202598.7899.8197.2898.8998.892.04%241,004,784
Apr 21, 202598.7799.4495.0496.9196.91-4.51%288,501,136
Apr 17, 2025104.45104.47100.05101.49101.49-2.87%292,517,465
Apr 16, 2025104.55106.79100.45104.49104.49-6.87%397,016,870
Apr 15, 2025110.97113.62110.50112.20112.201.35%228,966,900
Apr 14, 2025114.11114.29109.07110.71110.71-0.20%264,705,049
Apr 11, 2025108.50111.55107.48110.93110.933.12%313,417,265
Apr 10, 2025109.37110.8699.15107.57107.57-5.91%437,812,353
Apr 9, 202598.89115.1097.53114.33114.3318.72%612,918,336
Apr 8, 2025103.81105.8594.4696.3096.30-1.37%476,243,392
Apr 7, 202587.46101.7586.6297.6497.643.53%611,041,347
Apr 4, 202598.91100.1392.1194.3194.31-7.36%532,273,810
Apr 3, 2025103.51105.63101.60101.80101.80-7.81%338,769,412
Apr 2, 2025107.29111.98106.79110.42110.420.25%220,601,243
Apr 1, 2025108.52110.20106.47110.15110.151.63%222,614,034
Mar 31, 2025105.13110.96103.65108.38108.38-1.18%299,212,653
Mar 28, 2025111.49112.87109.07109.67109.67-1.58%229,872,549
Mar 27, 2025111.35114.45110.66111.43111.43-2.05%236,902,055
Mar 26, 2025118.73118.84112.71113.76113.76-5.74%296,431,667
Mar 25, 2025120.55121.29118.92120.69120.69-0.59%167,447,198
Mar 24, 2025119.88122.22119.34121.41121.413.15%228,452,534
Mar 21, 2025116.94117.99115.42117.70117.70-0.70%266,498,528
Mar 20, 2025116.55120.20116.47118.53118.530.86%248,829,749
Mar 19, 2025117.27120.45115.68117.52117.521.81%273,426,225
Mar 18, 2025118.00119.02114.54115.43115.43-3.43%299,686,944
Mar 17, 2025122.74122.89118.03119.53119.53-1.76%255,501,481
Mar 14, 2025118.61121.88118.15121.67121.675.27%277,593,455
Mar 13, 2025117.03117.76113.79115.58115.58-0.14%299,033,131
Mar 12, 2025114.12116.76112.88115.74115.746.42%323,857,454
Mar 11, 2025106.99112.24104.77108.76108.751.66%354,865,692
Mar 10, 2025109.90111.85105.46106.98106.97-5.07%361,107,562
Mar 7, 2025111.25113.48107.56112.69112.681.92%341,755,468
Mar 6, 2025113.53115.35110.22110.57110.56-5.74%321,181,861
Mar 5, 2025117.58118.28114.51117.30117.291.13%284,337,886
Mar 4, 2025110.65119.31110.11115.99115.981.69%398,163,305
Mar 3, 2025123.51123.70112.28114.06114.05-8.69%411,381,373
Feb 28, 2025118.02125.09116.40124.92124.913.97%389,091,145
Feb 27, 2025135.00135.01120.01120.15120.14-8.48%443,175,846
Feb 26, 2025129.99133.73128.49131.28131.273.67%322,553,814
Feb 25, 2025129.98130.20124.44126.63126.62-2.80%271,428,711
Feb 24, 2025136.56138.59130.08130.28130.27-3.09%251,381,137
Feb 21, 2025140.04141.46134.03134.43134.42-4.05%228,217,585
Feb 20, 2025140.03140.66136.79140.11140.100.63%143,903,583
Feb 19, 2025139.51141.36137.22139.23139.22-0.12%167,536,006
Feb 18, 2025141.27143.44137.93139.40139.390.40%219,176,627
Feb 14, 2025136.48139.25135.50138.85138.842.63%195,479,557
Feb 13, 2025131.56136.50131.17135.29135.283.16%197,429,975
Feb 12, 2025130.02132.24129.08131.14131.13-1.25%160,278,552