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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	153.8	149	149	156	148.8	11,701
December 11, 2025	153.96	153.84	153.84	154.84	150.58	9,873
December 10, 2025	158.9	157.8	157.8	159.74	156.4	97,925
December 09, 2025	163	159	159	163.06	157.68	180,978
December 08, 2025	156.86	158.7	158.7	159.34	156.14	90,340
December 05, 2025	158.3	156.6	156.6	158.7	155.28	103,488
December 04, 2025	154.88	157.36	157.44	158.12	154.24	167,323
December 03, 2025	156.82	154	153.99	158.12	153.68	140,154
December 02, 2025	154.4	156.1	156.09	159.76	154.04	169,221
December 01, 2025	150.82	154.8	154.8	155	148.88	19,118
November 28, 2025	155.88	152.4	152.4	156.42	152.14	104,703
November 27, 2025	155.46	154.7	154.52	155.46	154.3	48,422
November 26, 2025	153.66	156.28	156.28	158.06	150.74	260,493
November 25, 2025	155.3	151.14	151.14	155.46	146.6	364,525
November 24, 2025	156.44	158.22	158.22	159.06	153.42	24,324
November 21, 2025	156.2	156.48	156.48	158.74	150.3	667,804
November 20, 2025	172.18	163.24	163.24	172.18	163.24	426,773
November 19, 2025	156.3	161.38	161.38	162.5	156.3	40,988
November 18, 2025	158.7	158.22	158.22	160.52	154.38	196,205
November 17, 2025	165.32	161.7	161.7	165.8	159.58	206,313
November 14, 2025	158.62	163.5	163.5	163.9	155	378,265
November 13, 2025	166.66	159.94	159.94	166.68	159.32	142,625
November 12, 2025	168.58	166.64	166.64	170.36	165.2	165,501
November 11, 2025	171.54	165.8	165.8	172.02	165.44	160,267
November 10, 2025	167.6	168.04	168.04	171	166.76	201,237
November 07, 2025	164.4	156.14	156.14	164.5	154.6	315,616
November 06, 2025	170.98	164	164	172.4	164	191,073
November 05, 2025	170.4	175.74	175.74	176.76	170.3	182,959
November 04, 2025	177.24	175.62	175.62	177.68	174.94	220,296
November 03, 2025	176.28	180.52	180.52	182	176.14	158,370
October 31, 2025	178.12	176.94	176.94	180.1	176.2	86,171
October 30, 2025	177.34	175.76	175.78	179	174.22	148,224
October 29, 2025	177	176.86	176.86	182.3	175.92	354,145
October 28, 2025	163.76	166.36	166.36	168	163.56	117,690
October 27, 2025	162.9	164.38	164.38	164.62	162.24	23,564
October 24, 2025	157.4	159.26	159.26	159.9	157.1	64,169
October 23, 2025	155.44	156.82	156.82	157.06	154.32	75,698
October 22, 2025	156.34	155.02	155.02	158.2	152.44	11,710
October 21, 2025	157.1	156.2	156.2	157.86	154.92	90,299
October 20, 2025	157.74	157.16	157.16	158.46	156	176,508
October 17, 2025	152.66	154.72	154.72	157.34	150.64	247,059
October 16, 2025	156.5	156.5	156.5	157.04	155.58	127,119
October 15, 2025	157.5	155.58	155.58	159.74	155.58	129,488
October 14, 2025	160.38	157.02	157.02	160.74	155.28	152,962
October 13, 2025	162.8	162.6	162.6	164.26	160.88	195,528
October 10, 2025	166.48	157.84	157.84	169	157.64	35,350
October 09, 2025	164.5	166.38	167.54	168.1	163.84	283,149
October 08, 2025	159.58	162.1	162.1	162.78	159.54	117,842
October 07, 2025	159.18	158.86	158.86	162.12	158.4	115,195
October 06, 2025	161.5	159.08	159.08	163	156.7	298,794
October 03, 2025	161.58	158	161.26	162.04	158	92,076
October 02, 2025	160	161.9	161.9	162.8	159.7	132,464
October 01, 2025	156.68	159.1	159.1	160	156.14	188,697
September 30, 2025	154.44	158.8	158.52	159.5	153.86	177,191
September 29, 2025	152.78	155.3	155.3	156.7	152.26	176,892
September 26, 2025	151.48	151.7	150.74	153.02	149.94	127,503
September 25, 2025	150.04	153.22	153.22	153.22	148.16	219,587
September 24, 2025	152.5	151.38	151.38	153.16	151.28	91,227
September 23, 2025	155.2	152.9	152.9	155.3	151.84	121,802
September 22, 2025	149.76	149.12	149.12	149.76	148.32	55,152

NVIDIA Corporation (NVD.F) FSX