NVIDIA Corporation (NVDA) NASDAQ

180.99

-5.6094(-3.01%)

Updated at November 18 10:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 17, 2025185.9186.6186.6189184.32169.84M
November 14, 2025182.86190.17190.17191.01180.58184.56M
November 13, 2025191.04186.97186.97191.44183.85184.95M
November 12, 2025195.7193.8193.8195.89191.13150.44M
November 11, 2025195.63193.16193.16195.63191.3172.82M
November 10, 2025195.11199.05199.05199.94193.79192.18M
November 07, 2025184.9188.26188.26188.26178.92237.85M
November 06, 2025196.36188.08188.08197.62186.38219.14M
November 05, 2025198.77195.19195.19202.92194.99165.62M
November 04, 2025203198.78198.78203.97197.93162.76M
November 03, 2025208.06206.97206.97211.34206.34163.42M
October 31, 2025206.45202.56202.56207.97202.07151.37M
October 30, 2025205.21202.87202.87206.16201.41156.22M
October 29, 2025207.98207.03207.03212.19204.78285.14M
October 28, 2025193.05201.03201.03203.15191.91284.77M
October 27, 2025189.99191.49191.49191.78188.43147.45M
October 24, 2025183.84186.26186.26187.47183.5129.84M
October 23, 2025180.38182.16182.16183.03179.79105.03M
October 22, 2025181.13180.29180.29183.44176.76156.27M
October 21, 2025182.78181.16181.16182.78179.8106.79M
October 20, 2025183.07182.64182.64185.2181.73125.56M
October 17, 2025180.18183.22183.22184.1179.75170.08M
October 16, 2025182.23181.37181.37183.28179.77152.57M
October 15, 2025184.8179.83179.83184.87177.29211.36M
October 14, 2025184.78180.03180.03184.8179.7186.45M
October 13, 2025187.97188.32188.32190.11185.96151.58M
October 10, 2025193.51183.16183.16195.62182.05260.27M
October 09, 2025192.28192.57192.5195.3191.06181.47M
October 08, 2025186.57189.11189.11189.6186.54128.94M
October 07, 2025186.26185.04185.04189.06184.41136.42M
October 06, 2025185.56185.51185.51187.23183.33150.63M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved