NVIDIA Corporation (NVDA) NASDAQ

178.01

+3.03(+1.73%)

Updated at August 22 01:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2025174.83174.98174.98176.9173.81135.45M
August 20, 2025175.17175.4175.4175.52168.8210.12M
August 19, 2025182.43175.64175.64182.5175.49182.74M
August 18, 2025180.65182.01182.01182.94180.6124M
August 15, 2025181.88180.45180.45181.9178.04150.48M
August 14, 2025179.75182.02182.02183.02179.46128.74M
August 13, 2025182.62181.55181.55183.97179.35176.54M
August 12, 2025182.96183.16183.16184.48179.46145.03M
August 11, 2025182.16181.92181.92183.83180.25122.98M
August 08, 2025181.55182.74182.74183.3180.4120.08M
August 07, 2025181.57180.77180.77183.88178.8147.36M
August 06, 2025176.33179.39179.39179.9176.25119.28M
August 05, 2025179.62178.26178.26180.26175.9149.37M
August 04, 2025175.16180180180174.52139.02M
August 01, 2025174.09173.72173.72176.54170.89199.84M
July 31, 2025182.93177.87177.87183.29175.94216.89M
July 30, 2025176.55179.29179.29179.89176.03143.2M
July 29, 2025173.62175.57175.57179.38173.62150.44M
July 28, 2025174.02176.75176.75176.77173.62136.61M
July 25, 2025173.62173.5173.5174.72172.97119M
July 24, 2025172.44173.74173.74173.83171.3127.96M
July 23, 2025169.52170.78170.78171.26167.97136.89M
July 22, 2025171.34167.03167.03171.35164.58183.42M
July 21, 2025172.74171.45171.45173.38171.21113.8M
July 18, 2025173.73172.35172.35174.24171.26131.37M
July 17, 2025172.06173.05173.05174.16170.83145.16M
July 16, 2025171171.35171.35171.75168.9143.61M
July 15, 2025171.19170.55170.55172.39169.2211M
July 14, 2025165.37164.07164.07165.49162.02136.06M
July 11, 2025163.72164.92164.92167.89163.47191.11M
July 10, 2025164.36164.1164.1164.49161.61166.26M
July 09, 2025161.19162.82162.82164.42161.16161.72M
July 08, 2025159.33160.03160.03160.21158.39117.71M
July 07, 2025158.25158.24158.24159.31157.34138.83M
July 03, 2025158.35159.21159.21160.99157.77142.31M
July 02, 2025153.03157.25157.25157.6152.98147.13M
July 01, 2025156.26153.29153.29157.2151.49191.22M
June 30, 2025158.41157.99157.99158.62155.96167.9M
June 27, 2025156157.6157.6158.71155.26179.17M
June 26, 2025149.31155.09155.09156.72149.31183.5M
June 25, 2025149.31154.31154.31154.43149.28247.58M
June 24, 2025145.56147.82147.82147.96145.5173.25M
June 23, 2025142.5144.17144.17144.78142.03151.35M
June 20, 2025145.45143.85143.85146.2142.65240.3M
June 18, 2025144.01144.99144.99145.62143.12123.31M
June 17, 2025144.49144.06144.06145.22143.78121.48M
June 16, 2025143.35144.69144.69146.18143.2181.26M
June 13, 2025142.48141.96141.96143.58140.85173.69M
June 12, 2025141.98145145145141.87160.19M
June 11, 2025144.61142.83142.83144.99141.87165.39M
June 10, 2025142.67143.96143.96144.29141.53144.22M
June 09, 2025143.26142.55142.55145141.94169.23M
June 06, 2025142.54141.69141.69143.27141.51148.72M
June 05, 2025142.17139.99139.99144138.83225.36M
June 04, 2025142.22141.84141.84142.39139.54159.42M
June 03, 2025138.78141.25141.25142137.96197.82M
June 02, 2025135.49137.38137.38138.12135.4194.42M
May 30, 2025138.73134.84134.84139.62132.92323.31M
May 29, 2025142.24139.19139.19143.49137.91367.42M
May 28, 2025136.05134.82134.82137.25134.79233.78M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved