NVIDIA Corporation (NVDA) NASDAQ

185.58

-2.045(-1.09%)

Updated at October 06 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 2025189.19187.62187.62190.36185.38131.84M
October 02, 2025189.62188.94188.94191.05188.27133.24M
October 01, 2025185.24187.24187.24188.14183.9173.06M
September 30, 2025182.22186.58186.58187.35181.48227.41M
September 29, 2025180.43181.88181.88184180.35186.08M
September 26, 2025178.17178.19178.19179.77174.93147.7M
September 25, 2025174.48177.69177.69180.25173.13177.07M
September 24, 2025179.77176.97176.97179.78175.4141.67M
September 23, 2025181.94178.43178.43182.42176.21187.5M
September 22, 2025175.35183.6183.6184.54174.71246.26M
September 19, 2025176.1176.51176.51178.08175.18234.78M
September 18, 2025174.06176.24176.24177.1172.96189.85M
September 17, 2025172.64170.29170.29173.2168.41204.38M
September 16, 2025177174.84174.84177.5174.38133.25M
September 15, 2025175.67177.79177.79178.85174.51136.1M
September 12, 2025177.77177.8177.8178.59176.45117.75M
September 11, 2025179.69177.06177.06180.28176.48148.99M
September 10, 2025176.64177.33177.33179.29175.47224.38M
September 09, 2025168.92170.76170.76170.97166.74146.14M
September 08, 2025167.56168.31168.31170.96167.45160.51M
September 05, 2025169.51167.02167.02169.51164.07217.64M
September 04, 2025170.57171.66171.66171.86169.41131.54M
September 03, 2025170.97170.63170.63172.41168.88142.11M
September 02, 2025170.05170.74170.74172.38167.22226.14M
August 29, 2025178.11174.24174.24178.15173.15215.27M
August 28, 2025180.82180.17180.17184.47176.41278.31M
August 27, 2025182.07181.6181.6182.49179.1170.47M
August 26, 2025180.01181.7181.7182.39178.81129.42M
August 25, 2025178.35179.81179.83181.91176.57160.6M
August 22, 2025172.61177.99177.99178.59171.2171.65M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved