NVIDIA Corporation - NVDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	172.44	173.74	173.74	173.83	171.3	127.96M
July 23, 2025	169.52	170.78	170.78	171.26	167.97	136.89M
July 22, 2025	171.34	167.03	167.03	171.35	164.58	183.42M
July 21, 2025	172.74	171.45	171.45	173.38	171.21	113.8M
July 18, 2025	173.73	172.35	172.35	174.24	171.26	131.37M
July 17, 2025	172.06	173.05	173.05	174.16	170.83	145.16M
July 16, 2025	171	171.35	171.35	171.75	168.9	143.61M
July 15, 2025	171.19	170.55	170.55	172.39	169.2	211M
July 14, 2025	165.37	164.07	164.07	165.49	162.02	136.06M
July 11, 2025	163.72	164.92	164.92	167.89	163.47	191.11M
July 10, 2025	164.36	164.1	164.1	164.49	161.61	166.26M
July 09, 2025	161.19	162.82	162.82	164.42	161.16	161.72M
July 08, 2025	159.33	160.03	160.03	160.21	158.39	117.71M
July 07, 2025	158.25	158.24	158.24	159.31	157.34	138.83M
July 03, 2025	158.35	159.21	159.21	160.99	157.77	142.31M
July 02, 2025	153.03	157.25	157.25	157.6	152.98	147.13M
July 01, 2025	156.26	153.29	153.29	157.2	151.49	191.22M
June 30, 2025	158.41	157.99	157.99	158.62	155.96	167.9M
June 27, 2025	156	157.6	157.6	158.71	155.26	179.17M
June 26, 2025	149.31	155.09	155.09	156.72	149.31	183.5M
June 25, 2025	149.31	154.31	154.31	154.43	149.28	247.58M
June 24, 2025	145.56	147.82	147.82	147.96	145.5	173.25M
June 23, 2025	142.5	144.17	144.17	144.78	142.03	151.35M
June 20, 2025	145.45	143.85	143.85	146.2	142.65	240.3M
June 18, 2025	144.01	144.99	144.99	145.62	143.12	123.31M
June 17, 2025	144.49	144.06	144.06	145.22	143.78	121.48M

NVIDIA Corporation (NVDA) NASDAQ