NVIDIA Corporation - NVDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	189.92	190.53	190.53	192.69	189.61	128.21M
December 24, 2025	187.94	188.61	188.61	188.91	186.59	65.41M
December 23, 2025	182.96	189.22	189.22	189.33	182.9	168.2M
December 22, 2025	183.92	183.6	183.6	184.13	182.35	106.42M
December 19, 2025	176.67	180.99	180.99	181.45	176.34	322.6M
December 18, 2025	174.53	174.02	174.02	176.15	171.82	144.79M
December 17, 2025	176.1	170.94	170.94	176.13	170.31	219.6M
December 16, 2025	176.26	177.72	177.72	178.49	174.9	147.27M
December 15, 2025	177.94	176.53	176.53	178.42	175.03	136.85M
December 12, 2025	181.11	175.02	175.02	182.82	174.62	202.2M
December 11, 2025	180.28	180.96	180.96	181.31	176.62	157.85M
December 10, 2025	184.97	183.78	183.78	185.48	182.04	157.94M
December 09, 2025	187.27	184.92	184.92	187.27	183.32	124.53M
December 08, 2025	182.63	185.57	185.57	187.98	182.4	170.38M
December 05, 2025	183.86	182.41	182.41	184.66	180.91	137.4M
December 04, 2025	181.57	183.43	183.43	184.52	179.97	143.05M
December 03, 2025	181.07	179.59	179.59	182.42	179.11	148.08M
December 02, 2025	181.72	181.46	181.46	185.66	180	173.98M
December 01, 2025	174.7	179.92	179.92	180.3	173.68	181.24M
November 28, 2025	178.99	176.88	176.88	179.29	176.53	95.72M
November 26, 2025	181.63	180.26	180.26	182.91	178.24	181.8M
November 25, 2025	174.91	177.82	177.82	178.16	169.55	309.77M
November 24, 2025	179.49	182.55	182.55	183.5	176.48	244.37M
November 21, 2025	181.24	178.91	178.91	184.56	172.94	322.2M
November 20, 2025	195.95	180.64	180.64	196	180	333.14M
November 19, 2025	184.8	186.52	186.52	187.85	182.83	196.42M
November 18, 2025	183.33	181.37	181.37	184.8	179.65	206.5M
November 17, 2025	185.9	186.6	186.6	189	184.32	169.84M
November 14, 2025	182.86	190.17	190.17	191.01	180.58	184.56M
November 13, 2025	191.04	186.97	186.97	191.44	183.85	184.95M
November 12, 2025	195.7	193.8	193.8	195.89	191.13	150.44M
November 11, 2025	195.63	193.16	193.16	195.63	191.3	172.82M
November 10, 2025	195.11	199.05	199.05	199.94	193.79	192.18M
November 07, 2025	184.9	188.26	188.26	188.26	178.92	237.85M
November 06, 2025	196.36	188.08	188.08	197.62	186.38	219.14M
November 05, 2025	198.77	195.19	195.19	202.92	194.99	165.62M
November 04, 2025	203	198.78	198.78	203.97	197.93	162.76M
November 03, 2025	208.06	206.97	206.97	211.34	206.34	163.42M
October 31, 2025	206.45	202.56	202.56	207.97	202.07	151.37M
October 30, 2025	205.21	202.87	202.87	206.16	201.41	156.22M
October 29, 2025	207.98	207.03	207.03	212.19	204.78	285.14M
October 28, 2025	193.05	201.03	201.03	203.15	191.91	284.77M
October 27, 2025	189.99	191.49	191.49	191.78	188.43	147.45M
October 24, 2025	183.84	186.26	186.26	187.47	183.5	129.84M
October 23, 2025	180.38	182.16	182.16	183.03	179.79	105.03M
October 22, 2025	181.13	180.29	180.29	183.44	176.76	156.27M
October 21, 2025	182.78	181.16	181.16	182.78	179.8	106.79M
October 20, 2025	183.07	182.64	182.64	185.2	181.73	125.56M
October 17, 2025	180.18	183.22	183.22	184.1	179.75	170.08M
October 16, 2025	182.23	181.37	181.37	183.28	179.77	152.57M
October 15, 2025	184.8	179.83	179.83	184.87	177.29	211.36M
October 14, 2025	184.78	180.03	180.03	184.8	179.7	186.45M
October 13, 2025	187.97	188.32	188.32	190.11	185.96	151.58M
October 10, 2025	193.51	183.16	183.16	195.62	182.05	260.27M
October 09, 2025	192.28	192.57	192.5	195.3	191.06	181.47M
October 08, 2025	186.57	189.11	189.11	189.6	186.54	128.94M
October 07, 2025	186.26	185.04	185.04	189.06	184.41	136.42M
October 06, 2025	185.56	185.51	185.51	187.23	183.33	150.63M
October 03, 2025	189.19	187.62	187.62	190.36	185.38	131.84M
October 02, 2025	189.62	188.94	188.94	191.05	188.27	133.24M

NVIDIA Corporation (NVDA) NASDAQ