NVIDIA Corporation - NVDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2025	140	134.4	134.4	141.46	134.06	224.38M
February 20, 2025	140.03	140.11	140.11	140.66	136.79	142.14M
February 19, 2025	139.51	139.23	139.23	141.36	137.22	165.54M
February 18, 2025	141.25	139.4	139.4	143.44	137.93	216.89M
February 14, 2025	136.41	138.77	138.77	139.2	135.5	191.48M
February 13, 2025	131.56	135.29	135.29	136.5	131.17	197.43M
February 12, 2025	130.02	131.14	131.14	132.24	129.08	160.28M
February 11, 2025	132.58	132.8	132.8	134.48	131.02	175.48M
February 10, 2025	130.09	133.57	133.57	135	129.96	216.99M
February 07, 2025	129.22	129.84	129.84	130.37	125	228.19M
February 06, 2025	127.42	128.68	128.68	128.77	125.21	251.48M
February 05, 2025	121.76	124.83	124.83	125	120.76	263.11M
February 04, 2025	116.96	118.65	118.65	121.2	116.7	256.55M
February 03, 2025	114.75	116.66	116.66	118.57	113.01	371.24M
January 31, 2025	123.78	120.07	120.07	127.85	119.19	390.37M
January 30, 2025	123.1	124.65	124.65	125	118.1	392.93M
January 29, 2025	126.5	123.7	123.7	126.89	120.05	467.12M
January 28, 2025	121.81	128.99	128.99	129	116.25	579.67M
January 27, 2025	124.8	118.42	118.42	128.4	116.7	818.83M
January 24, 2025	148.37	142.62	142.62	148.97	141.88	234.66M
January 23, 2025	145.05	147.22	147.22	147.23	143.72	155.92M
January 22, 2025	144.66	147.07	147.07	147.79	143.67	237.65M
January 21, 2025	139.16	140.83	140.83	141.83	137.09	197.75M
January 17, 2025	136.69	137.71	137.71	138.5	135.46	201.19M
January 16, 2025	138.64	133.57	133.57	138.75	133.49	209.24M
January 15, 2025	133.65	136.24	136.24	136.45	131.29	185.22M
January 14, 2025	136.05	131.76	131.76	136.38	130.05	195.59M
January 13, 2025	129.99	133.23	133.23	133.49	129.51	204.81M
January 10, 2025	137.45	135.91	135.91	139.92	134.22	207.6M
January 08, 2025	142.58	140.11	140.11	143.95	137.56	227.35M
January 07, 2025	153.03	140.14	140.14	153.13	140.01	351.78M
January 06, 2025	148.59	149.43	149.43	152.16	147.82	265.38M
January 03, 2025	140.01	144.47	144.47	144.9	139.73	229.32M
January 02, 2025	136	138.31	138.31	138.88	134.63	198.25M
December 31, 2024	138.03	134.29	134.29	138.07	133.83	155.66M
December 30, 2024	134.83	137.49	137.49	140.27	134.02	167.73M
December 27, 2024	138.55	137.01	137.01	139.02	134.71	170.58M
December 26, 2024	139.7	139.93	139.93	140.85	137.73	116.52M
December 24, 2024	140	140.22	140.22	141.9	138.65	105.16M
December 23, 2024	136.28	139.67	139.67	139.79	135.12	176.05M
December 20, 2024	129.81	134.7	134.7	135.28	128.22	306.53M
December 19, 2024	131.76	130.68	130.68	134.03	129.55	209.72M
December 18, 2024	133.86	128.91	128.91	136.7	128.28	277.44M
December 17, 2024	129.09	130.39	130.39	131.59	126.86	259.41M
December 16, 2024	134.18	132	132	134.4	130.42	237.95M
December 13, 2024	138.94	134.25	134.25	139.6	132.54	231.51M
December 12, 2024	137.08	137.34	137.34	138.44	135.8	159.21M
December 11, 2024	137.36	139.31	139.31	140.17	135.21	184.91M
December 10, 2024	139.01	135.07	135.07	141.82	133.79	210.02M
December 09, 2024	138.97	138.81	138.81	139.95	137.13	189.31M
December 06, 2024	144.6	142.44	142.44	145.7	141.31	188.51M
December 05, 2024	145.11	145.06	145.06	146.54	143.95	172.62M
December 04, 2024	142	145.14	145.13	145.79	140.29	231.22M
December 03, 2024	138.26	140.26	140.25	140.54	137.95	164.41M
December 02, 2024	138.83	138.63	138.62	140.45	137.82	171.68M
November 29, 2024	136.78	138.25	138.24	139.35	136.05	141.86M
November 27, 2024	135.01	135.34	135.33	137.22	131.8	226.37M
November 26, 2024	137.7	136.92	136.91	139.3	135.67	190.29M
November 25, 2024	141.99	136.02	136.01	142.05	135.82	344.94M
November 22, 2024	145.93	141.95	141.94	147.16	141.1	236.41M

NVIDIA Corporation (NVDA) NASDAQ