NVIDIA Corporation - NVD.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	146.44	142.3	141.5	146.68	139.8	334,928
September 04, 2025	146.36	146.58	146.58	147.62	145.54	119,294
September 03, 2025	146.3	146.14	146.14	147.78	145.7	124,654
September 02, 2025	148.1	146.9	144.58	148.44	143.66	207,284
September 01, 2025	147.68	148.68	148.68	148.96	147.6	159,912
August 29, 2025	153.8	148.52	149.3	154.36	148.28	181,021
August 28, 2025	153.2	153.82	153.82	158.2	151.18	470,005
August 27, 2025	157	156.58	156.58	158.2	154.58	213,275
August 26, 2025	155	155.22	155.22	155.92	153.5	97,140
August 25, 2025	152.34	155.36	155.36	155.36	150.94	150,707
August 22, 2025	149.32	151.76	152.28	152.1	148	221,058
August 21, 2025	151	151.12	151.12	151.92	149.3	191,502
August 20, 2025	150.32	148.24	148.24	151.62	144.82	307,294
August 19, 2025	156.1	152.82	152.82	156.52	151.96	112,920
August 18, 2025	154.28	156.06	155.3	156.58	153.34	180,378
August 15, 2025	155.9	153.94	153.16	156.12	152.5	116,989
August 14, 2025	155.2	155.72	155.72	156.9	154.06	202,821
August 13, 2025	156.62	153.88	153.88	157.12	153.2	154,582
August 12, 2025	156.26	156.22	156.22	158.1	154	158,433
August 11, 2025	156.3	158.06	158.06	158.4	153.76	241,239
August 08, 2025	155.72	156.56	156.56	157.2	155	101,530
August 07, 2025	154.7	156.06	156.06	157.88	154.28	206,760
August 06, 2025	153.76	153.88	153.08	154.3	151.54	168,407
August 05, 2025	156.98	152.52	152.52	157.34	152.24	156,027
August 04, 2025	150.68	155.34	153.84	155.34	150.6	254,828
August 01, 2025	154.24	151.48	151.48	154.24	147.72	482,156
July 31, 2025	159.78	155.54	157.28	160.58	154	299,976
July 30, 2025	152.6	156.6	155.4	157	152.32	118,037
July 29, 2025	155	152.9	152.9	155.54	152.34	226,872
July 28, 2025	149.04	150.52	150.52	150.9	148.98	169,147
July 25, 2025	147.98	148.22	148.22	148.96	147.2	130,056
July 24, 2025	146.66	146.6	146.6	147.44	145.48	151,387
July 23, 2025	143.44	144.5	144.5	145.36	142.9	162,425
July 22, 2025	146.24	143.32	143.32	146.64	140.64	275,670
July 21, 2025	148.46	147.48	147.48	148.92	147.3	222,653
July 18, 2025	149.94	148.12	147.92	149.98	147	167,005
July 17, 2025	149	149.4	149.4	149.9	147.54	234,623
July 16, 2025	146.5	145	145	148.2	145	258,742
July 15, 2025	145.4	147.6	147.6	148.3	145.24	425,770
July 14, 2025	141.5	140.96	140.96	142.02	138.84	298,867
July 11, 2025	140	142.42	142.42	143.62	139.04	200,998
July 10, 2025	138.9	139.4	139.4	140.86	138.46	310,966
July 09, 2025	136.42	139.5	139.5	140.4	136.24	210,286
July 08, 2025	135	135.86	135.86	136.52	134.98	147,424
July 07, 2025	135	134.74	134.74	135.68	134.12	128,240
July 04, 2025	134.84	133.84	133.84	134.88	133.32	134,335
July 03, 2025	133.48	135.46	135.84	136.9	132.84	274,622
July 02, 2025	130.84	132.44	132.44	133.92	128.56	245,803
July 01, 2025	133.7	130.1	130.1	133.8	128.72	171,249
June 30, 2025	135.5	133.94	133.94	135.84	133.28	161,685
June 27, 2025	132.88	134.42	135	135.2	132.5	214,570
June 26, 2025	127.4	132.6	132.54	134.16	127.4	409,576
June 25, 2025	127.6	130.54	130.54	131.64	127.1	257,999
June 24, 2025	125.92	126.44	126.44	127.64	125.2	172,747
June 23, 2025	124.08	124.52	124.52	125.34	123.94	201,343
June 20, 2025	125.96	124.56	125.24	126.7	123.96	262,678
June 19, 2025	125.56	124.86	124.86	125.66	124.2	174,560
June 18, 2025	125.34	125.9	125.9	126.6	124.5	141,243
June 17, 2025	124.9	125.18	125.18	125.7	124.28	159,602
June 16, 2025	123.48	125.76	125.76	126.2	123.2	145,542

NVIDIA Corporation (NVD.F) XETRA