NVIDIA Corporation - NVDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	185.24	187.24	187.24	188.14	183.9	173.06M
September 30, 2025	182.22	186.58	186.58	187.35	181.48	227.41M
September 29, 2025	180.43	181.88	181.88	184	180.35	186.08M
September 26, 2025	178.17	178.19	178.19	179.77	174.93	147.7M
September 25, 2025	174.48	177.69	177.69	180.25	173.13	177.07M
September 24, 2025	179.77	176.97	176.97	179.78	175.4	141.67M
September 23, 2025	181.94	178.43	178.43	182.42	176.21	187.5M
September 22, 2025	175.35	183.6	183.6	184.54	174.71	246.26M
September 19, 2025	176.1	176.51	176.51	178.08	175.18	234.78M
September 18, 2025	174.06	176.24	176.24	177.1	172.96	189.85M
September 17, 2025	172.64	170.29	170.29	173.2	168.41	204.38M
September 16, 2025	177	174.84	174.84	177.5	174.38	133.25M
September 15, 2025	175.67	177.79	177.79	178.85	174.51	136.1M
September 12, 2025	177.77	177.8	177.8	178.59	176.45	117.75M
September 11, 2025	179.69	177.06	177.06	180.28	176.48	148.99M
September 10, 2025	176.64	177.33	177.33	179.29	175.47	224.38M
September 09, 2025	168.92	170.76	170.76	170.97	166.74	146.14M
September 08, 2025	167.56	168.31	168.31	170.96	167.45	160.51M
September 05, 2025	169.51	167.02	167.02	169.51	164.07	217.64M
September 04, 2025	170.57	171.66	171.66	171.86	169.41	131.54M
September 03, 2025	170.97	170.63	170.63	172.41	168.88	142.11M
September 02, 2025	170.05	170.74	170.74	172.38	167.22	226.14M
August 29, 2025	178.11	174.24	174.24	178.15	173.15	215.27M
August 28, 2025	180.82	180.17	180.17	184.47	176.41	278.31M
August 27, 2025	182.07	181.6	181.6	182.49	179.1	170.47M
August 26, 2025	180.01	181.7	181.7	182.39	178.81	129.42M
August 25, 2025	178.35	179.81	179.83	181.91	176.57	160.6M
August 22, 2025	172.61	177.99	177.99	178.59	171.2	171.65M
August 21, 2025	174.83	174.98	174.98	176.9	173.81	135.45M
August 20, 2025	175.17	175.4	175.4	175.52	168.8	210.12M
August 19, 2025	182.43	175.64	175.64	182.5	175.49	182.74M
August 18, 2025	180.65	182.01	182.01	182.94	180.6	124M
August 15, 2025	181.88	180.45	180.45	181.9	178.04	150.48M
August 14, 2025	179.75	182.02	182.02	183.02	179.46	128.74M
August 13, 2025	182.62	181.55	181.55	183.97	179.35	176.54M
August 12, 2025	182.96	183.16	183.16	184.48	179.46	145.03M
August 11, 2025	182.16	181.92	181.92	183.83	180.25	122.98M
August 08, 2025	181.55	182.74	182.74	183.3	180.4	120.08M
August 07, 2025	181.57	180.77	180.77	183.88	178.8	147.36M
August 06, 2025	176.33	179.39	179.39	179.9	176.25	119.28M
August 05, 2025	179.62	178.26	178.26	180.26	175.9	149.37M
August 04, 2025	175.16	180	180	180	174.52	139.02M
August 01, 2025	174.09	173.72	173.72	176.54	170.89	199.84M
July 31, 2025	182.93	177.87	177.87	183.29	175.94	216.89M
July 30, 2025	176.55	179.29	179.29	179.89	176.03	143.2M
July 29, 2025	173.62	175.57	175.57	179.38	173.62	150.44M
July 28, 2025	174.02	176.75	176.75	176.77	173.62	136.61M
July 25, 2025	173.62	173.5	173.5	174.72	172.97	119M

NVIDIA Corporation (NVDA) NASDAQ