NVDA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 19 2025 | 139.23 | -0.17 | -0.12% | 139.51 | 141.36 | 137.221 | 167,641,177 |
Feb 18 2025 | 139.40 | 0.55 | 0.40% | 141.27 | 143.44 | 137.925 | 188,898,539 |
Feb 14 2025 | 138.85 | 3.56 | 2.63% | 136.48 | 139.25 | 135.50 | 189,077,920 |
Feb 13 2025 | 135.29 | 4.15 | 3.16% | 131.555 | 136.495 | 131.195 | 197,037,792 |
Feb 12 2025 | 131.14 | -1.66 | -1.25% | 130.02 | 132.24 | 129.2701 | 155,879,624 |
Feb 11 2025 | 132.80 | -0.77 | -0.58% | 132.58 | 134.48 | 131.02 | 178,473,626 |
Feb 10 2025 | 133.57 | 3.73 | 2.87% | 130.07 | 134.99 | 129.985 | 215,579,772 |
Feb 07 2025 | 129.84 | 1.16 | 0.90% | 129.23 | 130.37 | 127.60 | 208,451,530 |
Feb 06 2025 | 128.68 | 3.85 | 3.08% | 127.42 | 128.77 | 125.2119 | 250,780,214 |
Feb 05 2025 | 124.83 | 6.18 | 5.21% | 121.76 | 124.9599 | 120.77 | 262,813,280 |
Feb 04 2025 | 118.65 | 1.99 | 1.71% | 116.96 | 121.20 | 116.93 | 247,090,404 |
Feb 03 2025 | 116.66 | -3.41 | -2.84% | 114.75 | 118.57 | 113.01 | 332,006,426 |
Jan 31 2025 | 120.07 | -4.58 | -3.67% | 123.78 | 127.85 | 119.20 | 386,698,768 |
Jan 30 2025 | 124.65 | 0.95 | 0.77% | 123.03 | 125.00 | 118.10 | 393,422,863 |
Jan 29 2025 | 123.70 | -5.29 | -4.10% | 126.50 | 126.89 | 120.05 | 463,295,218 |
Jan 28 2025 | 128.99 | 10.57 | 8.93% | 121.81 | 129.00 | 116.25 | 566,040,651 |
Jan 27 2025 | 118.42 | -24.20 | -16.97% | 124.80 | 128.3736 | 116.7082 | 794,035,451 |
Jan 24 2025 | 142.62 | -4.45 | -3.03% | 148.37 | 148.9699 | 141.88 | 232,175,231 |
Jan 23 2025 | 147.07 | 0.00 | 0.00% | 147.07 | 147.07 | 147.07 | 0 |
Jan 22 2025 | 147.07 | 6.24 | 4.43% | 144.66 | 147.79 | 143.67 | 215,201,829 |
Jan 21 2025 | 140.83 | 3.12 | 2.27% | 139.24 | 141.8135 | 137.10 | 192,147,324 |
Jan 17 2025 | 137.71 | 4.14 | 3.10% | 136.69 | 138.50 | 135.47 | 200,856,706 |
Jan 16 2025 | 133.57 | -2.67 | -1.96% | 138.72 | 138.75 | 133.49 | 209,157,647 |
Jan 15 2025 | 136.24 | 4.48 | 3.40% | 133.65 | 136.41 | 131.3456 | 185,386,062 |
Jan 14 2025 | 131.76 | -1.47 | -1.10% | 136.09 | 136.3499 | 130.05 | 195,130,370 |
Jan 13 2025 | 133.23 | -2.68 | -1.97% | 129.99 | 133.4799 | 129.54 | 203,634,763 |
Jan 10 2025 | 135.91 | -4.20 | -3.00% | 137.45 | 137.58 | 134.235 | 202,890,724 |
Jan 08 2025 | 140.11 | -0.03 | -0.02% | 142.58 | 143.95 | 137.89 | 222,295,577 |
Jan 07 2025 | 140.14 | -9.29 | -6.22% | 153.03 | 153.10 | 140.01 | 343,515,319 |
Jan 06 2025 | 149.43 | 4.96 | 3.43% | 148.59 | 152.156 | 147.8201 | 255,839,162 |
Jan 03 2025 | 144.47 | 6.16 | 4.45% | 140.01 | 144.90 | 139.77 | 222,116,687 |
Jan 02 2025 | 138.31 | 4.02 | 2.99% | 135.98 | 138.88 | 134.63 | 196,127,909 |
Dec 31 2024 | 134.29 | -3.20 | -2.33% | 138.03 | 138.07 | 133.8316 | 155,406,396 |
Dec 30 2024 | 137.49 | 0.48 | 0.35% | 134.83 | 140.27 | 134.02 | 164,472,131 |
Dec 27 2024 | 137.01 | -2.92 | -2.09% | 138.59 | 139.02 | 134.71 | 167,602,599 |
Dec 26 2024 | 139.93 | -0.29 | -0.21% | 139.67 | 140.85 | 137.73 | 116,352,359 |
Dec 24 2024 | 140.22 | 0.55 | 0.39% | 140.00 | 141.90 | 138.65 | 105,313,351 |
Dec 23 2024 | 139.67 | 4.97 | 3.69% | 136.28 | 139.70 | 135.1201 | 174,170,158 |
Dec 20 2024 | 134.70 | 4.02 | 3.08% | 129.78 | 135.27 | 128.221 | 286,207,310 |
Dec 19 2024 | 130.68 | 1.77 | 1.37% | 131.76 | 134.03 | 129.55 | 203,481,896 |
Dec 18 2024 | 128.91 | -1.48 | -1.14% | 133.86 | 136.70 | 128.31 | 272,328,223 |
Dec 17 2024 | 130.39 | -1.61 | -1.22% | 129.09 | 131.59 | 126.86 | 250,671,953 |
Dec 16 2024 | 132.00 | -2.25 | -1.68% | 134.18 | 134.39 | 130.42 | 233,866,076 |
Dec 13 2024 | 134.25 | -3.09 | -2.25% | 138.99 | 139.5647 | 132.5527 | 227,742,697 |
Dec 12 2024 | 137.34 | -1.97 | -1.41% | 137.08 | 138.44 | 135.80 | 153,770,569 |
Dec 11 2024 | 139.31 | 4.24 | 3.14% | 137.36 | 140.17 | 135.21 | 182,007,143 |
Dec 10 2024 | 135.07 | -3.74 | -2.69% | 139.01 | 141.82 | 133.79 | 205,432,291 |
Dec 09 2024 | 138.81 | -3.63 | -2.55% | 138.97 | 139.95 | 137.13 | 178,411,483 |
Dec 06 2024 | 142.44 | -2.62 | -1.81% | 144.60 | 145.70 | 141.31 | 184,962,805 |
Dec 05 2024 | 145.06 | -0.08 | -0.06% | 145.11 | 146.54 | 143.95 | 171,965,722 |
Dec 04 2024 | 145.14 | 4.88 | 3.48% | 141.995 | 145.78 | 140.31 | 224,562,019 |
Dec 03 2024 | 140.26 | 1.63 | 1.18% | 138.29 | 140.54 | 137.9572 | 162,290,428 |
Dec 02 2024 | 138.63 | 0.38 | 0.27% | 138.83 | 140.45 | 137.825 | 167,198,069 |
Nov 29 2024 | 138.25 | 2.91 | 2.15% | 136.78 | 139.35 | 136.05 | 140,343,882 |
Nov 27 2024 | 135.34 | -1.58 | -1.15% | 135.01 | 135.40 | 131.80 | 221,327,792 |
Nov 26 2024 | 136.92 | 0.90 | 0.66% | 137.70 | 139.30 | 135.67 | 185,532,555 |
Nov 25 2024 | 136.02 | -5.93 | -4.18% | 141.99 | 142.025 | 135.8325 | 332,940,135 |
Nov 22 2024 | 141.95 | -4.72 | -3.22% | 145.91 | 147.16 | 141.10 | 229,391,599 |