Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 32.21 | 0.80 | 2.55% | 31.71 | 32.30 | 31.55 | 317,808 |
| Feb 13 2025 | 31.41 | 0.96 | 3.15% | 30.53 | 31.69 | 30.51 | 559,937 |
| Feb 12 2025 | 30.45 | -0.45 | -1.46% | 30.26 | 30.72 | 30.02 | 254,430 |
| Feb 11 2025 | 30.90 | -0.11 | -0.35% | 30.84 | 31.22 | 30.48 | 407,260 |
| Feb 10 2025 | 31.01 | 0.82 | 2.72% | 30.18 | 31.36 | 30.18 | 657,570 |
| Feb 07 2025 | 30.19 | 0.29 | 0.97% | 30.22 | 30.29 | 29.65 | 488,114 |
| Feb 06 2025 | 29.90 | 0.93 | 3.21% | 29.56 | 29.90 | 29.10 | 517,754 |
| Feb 05 2025 | 28.97 | 1.40 | 5.08% | 28.33 | 29.00 | 28.10 | 403,063 |
| Feb 04 2025 | 27.57 | 0.46 | 1.70% | 27.32 | 28.18 | 27.17 | 1,719,679 |
| Feb 03 2025 | 27.11 | -0.84 | -3.01% | 26.22 | 27.59 | 26.00 | 2,231,019 |
| Jan 31 2025 | 27.95 | -1.05 | -3.62% | 28.66 | 29.75 | 27.77 | 4,545,698 |
| Jan 30 2025 | 29.00 | 0.20 | 0.69% | 28.70 | 29.00 | 27.52 | 3,200,486 |
| Jan 29 2025 | 28.80 | -1.18 | -3.94% | 29.47 | 29.56 | 28.00 | 4,752,928 |
| Jan 28 2025 | 29.98 | 2.34 | 8.47% | 28.44 | 29.99 | 27.10 | 4,346,517 |
| Jan 27 2025 | 27.64 | -5.62 | -16.90% | 29.88 | 29.97 | 27.20 | 8,109,048 |
| Jan 24 2025 | 33.26 | -1.01 | -2.95% | 34.50 | 34.69 | 33.07 | 1,549,048 |
| Jan 23 2025 | 34.27 | -0.02 | -0.06% | 33.76 | 34.30 | 33.50 | 1,158,718 |
| Jan 22 2025 | 34.29 | 1.49 | 4.54% | 33.83 | 34.43 | 33.52 | 2,138,954 |
| Jan 21 2025 | 32.80 | 0.27 | 0.83% | 32.50 | 33.04 | 31.97 | 3,057,862 |
| Jan 20 2025 | 32.53 | 0.41 | 1.28% | 32.30 | 32.64 | 32.08 | 513,944 |
| Jan 17 2025 | 32.12 | 0.97 | 3.11% | 31.82 | 32.27 | 31.59 | 1,151,670 |
| Jan 16 2025 | 31.15 | -0.65 | -2.04% | 32.28 | 32.33 | 31.15 | 1,012,107 |
| Jan 15 2025 | 31.80 | 1.01 | 3.28% | 31.23 | 31.80 | 30.65 | 1,163,874 |
| Jan 14 2025 | 30.79 | -0.28 | -0.90% | 31.80 | 31.80 | 30.35 | 3,236,208 |
| Jan 13 2025 | 31.07 | -0.65 | -2.05% | 30.55 | 31.12 | 30.27 | 1,272,568 |
| Jan 10 2025 | 31.72 | -0.78 | -2.40% | 32.02 | 32.06 | 31.32 | 1,541,336 |
| Jan 09 2025 | 32.50 | -0.21 | -0.64% | 32.60 | 32.74 | 32.46 | 148,041 |
| Jan 08 2025 | 32.71 | -0.05 | -0.15% | 33.28 | 33.59 | 32.17 | 1,406,912 |
| Jan 07 2025 | 32.76 | -2.08 | -5.97% | 35.63 | 35.69 | 32.67 | 2,816,051 |
| Jan 06 2025 | 34.84 | 1.12 | 3.32% | 34.80 | 35.47 | 34.38 | 2,347,264 |
| Jan 03 2025 | 33.72 | 1.47 | 4.56% | 32.63 | 33.82 | 32.63 | 1,815,832 |
| Jan 02 2025 | 32.25 | 0.85 | 2.71% | 31.81 | 32.39 | 31.45 | 1,225,626 |
| Dec 31 2024 | 31.40 | -0.74 | -2.30% | 32.28 | 32.28 | 31.28 | 753,536 |
| Dec 30 2024 | 32.14 | 0.14 | 0.44% | 31.50 | 32.68 | 31.26 | 1,318,380 |
| Dec 27 2024 | 32.00 | -0.72 | -2.20% | 32.50 | 32.50 | 31.48 | 1,028,613 |
| Dec 24 2024 | 32.72 | 0.13 | 0.40% | 32.65 | 33.11 | 32.41 | 849,919 |
| Dec 23 2024 | 32.59 | 1.09 | 3.46% | 31.90 | 32.61 | 31.56 | 1,615,949 |
| Dec 20 2024 | 31.50 | 1.03 | 3.38% | 30.12 | 31.58 | 29.95 | 1,247,266 |
| Dec 19 2024 | 30.47 | 0.39 | 1.30% | 30.80 | 31.31 | 30.28 | 1,298,905 |
| Dec 18 2024 | 30.08 | -0.37 | -1.22% | 31.21 | 31.92 | 29.96 | 1,716,320 |
| Dec 17 2024 | 30.45 | -0.38 | -1.23% | 30.05 | 30.72 | 29.65 | 1,684,182 |
| Dec 16 2024 | 30.83 | -0.53 | -1.69% | 31.29 | 31.43 | 30.48 | 1,341,636 |
| Dec 13 2024 | 31.36 | -0.78 | -2.43% | 32.42 | 32.61 | 31.00 | 1,352,319 |
| Dec 12 2024 | 32.14 | -0.39 | -1.20% | 32.09 | 32.36 | 31.74 | 966,873 |
| Dec 11 2024 | 32.53 | 0.98 | 3.11% | 32.15 | 32.75 | 31.60 | 1,298,407 |
| Dec 10 2024 | 31.55 | -0.93 | -2.86% | 32.46 | 33.13 | 31.30 | 1,471,934 |
| Dec 09 2024 | 32.48 | -0.84 | -2.52% | 32.53 | 32.71 | 32.08 | 949,831 |
| Dec 06 2024 | 33.32 | -0.57 | -1.68% | 33.85 | 34.04 | 33.04 | 1,122,970 |
| Dec 05 2024 | 33.89 | -0.01 | -0.03% | 33.90 | 34.25 | 33.66 | 983,864 |
| Dec 04 2024 | 33.90 | 1.16 | 3.54% | 33.15 | 34.06 | 32.81 | 1,426,548 |
| Dec 03 2024 | 32.74 | 0.33 | 1.02% | 32.42 | 32.83 | 32.31 | 1,002,823 |
| Dec 02 2024 | 32.41 | 0.01 | 0.03% | 32.40 | 32.85 | 32.22 | 843,053 |
| Nov 29 2024 | 32.40 | 0.40 | 1.25% | 32.04 | 32.60 | 31.84 | 631,925 |
| Nov 28 2024 | 32.00 | 0.32 | 1.01% | 32.00 | 32.07 | 31.87 | 157,554 |
| Nov 27 2024 | 31.68 | -0.37 | -1.15% | 31.62 | 31.68 | 30.87 | 1,197,869 |
| Nov 26 2024 | 32.05 | 0.23 | 0.72% | 32.16 | 32.55 | 31.76 | 739,151 |
| Nov 25 2024 | 31.82 | -1.41 | -4.24% | 33.13 | 33.20 | 31.80 | 1,532,923 |
| Nov 22 2024 | 33.23 | -1.06 | -3.09% | 34.17 | 34.43 | 33.02 | 1,687,684 |
| Nov 21 2024 | 34.29 | 0.18 | 0.53% | 34.82 | 35.75 | 32.94 | 3,148,969 |
| Nov 20 2024 | 34.11 | -0.29 | -0.84% | 34.54 | 34.54 | 33.41 | 2,181,686 |
| Nov 19 2024 | 34.40 | 1.59 | 4.85% | 33.04 | 34.42 | 33.04 | 1,637,217 |
| Nov 18 2024 | 32.81 | -0.50 | -1.50% | 32.60 | 33.15 | 32.11 | 1,732,417 |
