NVDA
NVIDIA Corporation (NVDA)
237.4700
$
-1.7700 (%-0.74)
NVDA: NVIDIA Corporation Historical Data
Historical price data, yearly archive and performance analysis for NVIDIA Corporation.
Historical Chart
Loading chart...
Average
OPEN 153.9222
CLOSE 153.9024
Low
LOW 86.62
High
HIGH 212.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 136 | 138.88 | 134.63 | 138.31 |
| 01/03/2025 | 140.01 | 144.9 | 139.73 | 144.47 |
| 01/06/2025 | 148.59 | 152.16 | 147.82 | 149.43 |
| 01/07/2025 | 153.03 | 153.13 | 140.01 | 140.14 |
| 01/08/2025 | 142.58 | 143.95 | 137.56 | 140.11 |
| 01/10/2025 | 137.45 | 139.92 | 134.22 | 135.91 |
| 01/13/2025 | 129.99 | 133.49 | 129.51 | 133.23 |
| 01/14/2025 | 136.05 | 136.38 | 130.05 | 131.76 |
| 01/15/2025 | 133.65 | 136.45 | 131.29 | 136.24 |
| 01/16/2025 | 138.64 | 138.75 | 133.49 | 133.57 |
| 01/17/2025 | 136.69 | 138.5 | 135.46 | 137.71 |
| 01/21/2025 | 139.16 | 141.83 | 137.09 | 140.83 |
| 01/22/2025 | 144.66 | 147.79 | 143.67 | 147.07 |
| 01/23/2025 | 145.05 | 147.23 | 143.72 | 147.22 |
| 01/24/2025 | 148.37 | 148.97 | 141.88 | 142.62 |
| 01/27/2025 | 124.8 | 128.4 | 116.7 | 118.42 |
| 01/28/2025 | 121.81 | 129 | 116.25 | 128.99 |
| 01/29/2025 | 126.5 | 126.89 | 120.05 | 123.7 |
| 01/30/2025 | 123.1 | 125 | 118.1 | 124.65 |
| 01/31/2025 | 123.78 | 127.85 | 119.19 | 120.07 |
| 02/03/2025 | 114.75 | 118.57 | 113.01 | 116.66 |
| 02/04/2025 | 116.96 | 121.2 | 116.7 | 118.65 |
| 02/05/2025 | 121.76 | 125 | 120.76 | 124.83 |
| 02/06/2025 | 127.42 | 128.77 | 125.21 | 128.68 |
| 02/07/2025 | 129.22 | 130.37 | 125 | 129.84 |
| 02/10/2025 | 130.09 | 135 | 129.96 | 133.57 |
| 02/11/2025 | 132.58 | 134.48 | 131.02 | 132.8 |
| 02/12/2025 | 130.02 | 132.24 | 129.08 | 131.14 |
| 02/13/2025 | 131.56 | 136.5 | 131.17 | 135.29 |
| 02/14/2025 | 136.48 | 139.25 | 135.5 | 138.85 |
| 02/18/2025 | 141.27 | 143.44 | 137.93 | 139.4 |
| 02/19/2025 | 139.51 | 141.36 | 137.22 | 139.23 |
| 02/20/2025 | 140.03 | 140.66 | 136.79 | 140.11 |
| 02/21/2025 | 140.04 | 141.46 | 134.03 | 134.43 |
| 02/24/2025 | 136.56 | 138.59 | 130.08 | 130.28 |
| 02/25/2025 | 129.98 | 130.2 | 124.44 | 126.63 |
| 02/26/2025 | 129.99 | 133.73 | 128.49 | 131.28 |
| 02/27/2025 | 135 | 135.01 | 120.01 | 120.15 |
| 02/28/2025 | 118.02 | 125.09 | 116.4 | 124.92 |
| 03/03/2025 | 123.51 | 123.7 | 112.28 | 114.06 |
| 03/04/2025 | 110.65 | 119.31 | 110.11 | 115.99 |
| 03/05/2025 | 117.58 | 118.28 | 114.51 | 117.3 |
| 03/06/2025 | 113.53 | 115.35 | 110.22 | 110.57 |
| 03/07/2025 | 111.25 | 113.48 | 107.56 | 112.69 |
| 03/10/2025 | 109.9 | 111.85 | 105.46 | 106.98 |
| 03/11/2025 | 106.99 | 112.24 | 104.77 | 108.76 |
| 03/12/2025 | 114.12 | 116.76 | 112.88 | 115.74 |
| 03/13/2025 | 117.03 | 117.76 | 113.79 | 115.58 |
| 03/14/2025 | 118.61 | 121.88 | 118.15 | 121.67 |
| 03/17/2025 | 122.74 | 122.89 | 118.03 | 119.53 |
| 03/18/2025 | 118 | 119.02 | 114.54 | 115.43 |
| 03/19/2025 | 117.27 | 120.45 | 115.68 | 117.52 |
| 03/20/2025 | 116.55 | 120.2 | 116.47 | 118.53 |
| 03/21/2025 | 116.94 | 117.99 | 115.42 | 117.7 |
| 03/24/2025 | 119.88 | 122.22 | 119.34 | 121.41 |
| 03/25/2025 | 120.55 | 121.29 | 118.92 | 120.69 |
| 03/26/2025 | 118.73 | 118.84 | 112.71 | 113.76 |
| 03/27/2025 | 111.35 | 114.45 | 110.66 | 111.43 |
| 03/28/2025 | 111.49 | 112.87 | 109.07 | 109.67 |
| 03/31/2025 | 105.13 | 110.96 | 103.65 | 108.38 |
| 04/01/2025 | 108.52 | 110.2 | 106.47 | 110.15 |
| 04/02/2025 | 107.29 | 111.98 | 106.79 | 110.42 |
| 04/03/2025 | 103.51 | 105.63 | 101.6 | 101.8 |
| 04/04/2025 | 98.91 | 100.13 | 92.11 | 94.31 |
| 04/07/2025 | 87.46 | 101.75 | 86.62 | 97.64 |
| 04/08/2025 | 103.81 | 105.85 | 94.46 | 96.3 |
| 04/09/2025 | 98.89 | 115.1 | 97.53 | 114.33 |
| 04/10/2025 | 109.37 | 110.86 | 99.15 | 107.57 |
| 04/11/2025 | 108.5 | 111.55 | 107.48 | 110.93 |
| 04/14/2025 | 114.11 | 114.29 | 109.07 | 110.71 |
| 04/15/2025 | 110.97 | 113.62 | 110.5 | 112.2 |
| 04/16/2025 | 104.55 | 106.79 | 100.45 | 104.49 |
| 04/17/2025 | 104.45 | 104.47 | 100.05 | 101.49 |
| 04/21/2025 | 98.77 | 99.44 | 95.04 | 96.91 |
| 04/22/2025 | 98.78 | 99.81 | 97.28 | 98.89 |
| 04/23/2025 | 104.52 | 104.8 | 102.02 | 102.71 |
| 04/24/2025 | 103.48 | 106.54 | 103.11 | 106.43 |
| 04/25/2025 | 106.85 | 111.92 | 105.73 | 111.01 |
| 04/28/2025 | 109.69 | 110.37 | 106.02 | 108.73 |
| 04/29/2025 | 107.67 | 110.2 | 107.44 | 109.02 |
| 04/30/2025 | 104.47 | 108.92 | 104.08 | 108.92 |
| 05/01/2025 | 113.08 | 114.94 | 111.3 | 111.61 |
| 05/02/2025 | 114.18 | 115.4 | 113.37 | 114.5 |
| 05/05/2025 | 112.91 | 114.67 | 112.66 | 113.82 |
| 05/06/2025 | 111.48 | 114.74 | 110.82 | 113.54 |
| 05/07/2025 | 113.05 | 117.68 | 112.28 | 117.06 |
| 05/08/2025 | 118.25 | 118.68 | 115.85 | 117.37 |
| 05/09/2025 | 117.35 | 118.23 | 115.21 | 116.65 |
| 05/12/2025 | 121.97 | 123 | 120.28 | 123 |
| 05/13/2025 | 124.98 | 131.22 | 124.47 | 129.93 |
| 05/14/2025 | 133.2 | 135.44 | 131.68 | 135.34 |
| 05/15/2025 | 134.29 | 136.3 | 132.66 | 134.83 |
| 05/16/2025 | 136.22 | 136.35 | 133.46 | 135.4 |
| 05/19/2025 | 132.39 | 135.87 | 132.39 | 135.57 |
| 05/20/2025 | 134.29 | 134.58 | 132.62 | 134.38 |
| 05/21/2025 | 133.06 | 137.4 | 130.59 | 131.8 |
| 05/22/2025 | 132.23 | 134.25 | 131.55 | 132.83 |
| 05/23/2025 | 130 | 132.68 | 129.16 | 131.29 |
| 05/27/2025 | 134.15 | 135.66 | 133.31 | 135.5 |
| 05/28/2025 | 136.03 | 137.25 | 134.79 | 134.81 |
| 05/29/2025 | 142.25 | 143.49 | 137.91 | 139.19 |
| 05/30/2025 | 138.72 | 139.62 | 132.92 | 135.13 |
| 06/02/2025 | 135.49 | 138.12 | 135.4 | 137.38 |
| 06/03/2025 | 138.78 | 142 | 137.95 | 141.22 |
| 06/04/2025 | 142.19 | 142.39 | 139.54 | 141.92 |
| 06/05/2025 | 142.17 | 144 | 138.83 | 139.99 |
| 06/06/2025 | 142.51 | 143.27 | 141.51 | 141.72 |
| 06/09/2025 | 143.19 | 145 | 141.94 | 142.63 |
| 06/10/2025 | 142.69 | 144.29 | 141.53 | 143.96 |
| 06/11/2025 | 144.61 | 144.99 | 141.87 | 142.83 |
| 06/12/2025 | 141.97 | 145 | 141.85 | 145 |
| 06/13/2025 | 142.48 | 143.58 | 140.85 | 141.97 |
| 06/16/2025 | 143.35 | 146.18 | 143.2 | 144.69 |
| 06/17/2025 | 144.49 | 145.22 | 143.78 | 144.12 |
| 06/18/2025 | 144.01 | 145.65 | 143.12 | 145.48 |
| 06/20/2025 | 145.45 | 146.2 | 142.65 | 143.85 |
| 06/23/2025 | 142.5 | 144.78 | 142.03 | 144.17 |
| 06/24/2025 | 145.56 | 147.96 | 145.5 | 147.9 |
| 06/25/2025 | 149.27 | 154.45 | 149.26 | 154.31 |
| 06/26/2025 | 155.98 | 156.72 | 154 | 155.02 |
| 06/27/2025 | 156.04 | 158.71 | 155.26 | 157.75 |
| 06/30/2025 | 158.4 | 158.66 | 155.96 | 157.99 |
| 07/01/2025 | 156.29 | 157.2 | 151.49 | 153.3 |
| 07/02/2025 | 152.98 | 157.6 | 152.97 | 157.25 |
| 07/03/2025 | 158.37 | 160.98 | 157.77 | 159.34 |
| 07/07/2025 | 158.2 | 159.31 | 157.34 | 158.24 |
| 07/08/2025 | 159.33 | 160.22 | 158.39 | 160 |
| 07/09/2025 | 161.22 | 164.42 | 161.16 | 162.88 |
| 07/10/2025 | 164.32 | 164.5 | 161.61 | 164.1 |
| 07/11/2025 | 163.72 | 167.89 | 163.47 | 164.92 |
| 07/14/2025 | 165.37 | 165.49 | 162.02 | 164.07 |
| 07/15/2025 | 171.19 | 172.4 | 169.2 | 170.7 |
| 07/16/2025 | 171.06 | 171.75 | 168.9 | 171.37 |
| 07/17/2025 | 172.02 | 174.16 | 170.83 | 173 |
| 07/18/2025 | 173.64 | 174.25 | 171.26 | 172.41 |
| 07/21/2025 | 172.75 | 173.38 | 171 | 171.38 |
| 07/22/2025 | 171.34 | 171.39 | 164.58 | 167.03 |
| 07/23/2025 | 169.53 | 171.26 | 167.97 | 170.78 |
| 07/24/2025 | 172.44 | 173.83 | 171.3 | 173.74 |
| 07/25/2025 | 173.61 | 174.72 | 172.96 | 173.5 |
| 07/28/2025 | 174.02 | 177 | 173.97 | 176.75 |
| 07/29/2025 | 177.96 | 179.38 | 175.02 | 175.51 |
| 07/30/2025 | 176.51 | 179.89 | 176.04 | 179.27 |
| 07/31/2025 | 182.9 | 183.3 | 175.93 | 177.87 |
| 08/01/2025 | 174.09 | 176.54 | 170.89 | 173.72 |
| 08/04/2025 | 175.16 | 180.2 | 174.52 | 180 |
| 08/05/2025 | 179.62 | 180.26 | 175.9 | 178.26 |
| 08/06/2025 | 176.33 | 179.9 | 176.25 | 179.42 |
| 08/07/2025 | 181.57 | 183.88 | 178.8 | 180.77 |
| 08/08/2025 | 181.55 | 183.3 | 180.4 | 182.7 |
| 08/11/2025 | 182.05 | 183.84 | 180.25 | 182.06 |
| 08/12/2025 | 182.96 | 184.48 | 179.46 | 183.16 |
| 08/13/2025 | 182.62 | 183.97 | 179.35 | 181.59 |
| 08/14/2025 | 179.75 | 183.02 | 179.46 | 182.02 |
| 08/15/2025 | 181.88 | 181.9 | 178.04 | 180.45 |
| 08/18/2025 | 180.6 | 182.94 | 180.59 | 182.01 |
| 08/19/2025 | 182.43 | 182.5 | 175.49 | 175.64 |
| 08/20/2025 | 175.17 | 176 | 168.8 | 175.4 |
| 08/21/2025 | 174.85 | 176.9 | 173.81 | 174.98 |
| 08/22/2025 | 172.61 | 178.59 | 171.2 | 177.99 |
| 08/25/2025 | 178.35 | 181.91 | 176.57 | 179.81 |
| 08/26/2025 | 180.06 | 182.39 | 178.81 | 181.77 |
| 08/27/2025 | 181.98 | 182.49 | 179.1 | 181.6 |
| 08/28/2025 | 180.82 | 184.47 | 176.41 | 180.17 |
| 08/29/2025 | 178.11 | 178.15 | 173.15 | 174.18 |
| 09/02/2025 | 170 | 172.38 | 167.22 | 170.78 |
| 09/03/2025 | 171.06 | 172.41 | 168.88 | 170.62 |
| 09/04/2025 | 170.57 | 171.86 | 169.41 | 171.66 |
| 09/05/2025 | 168.03 | 169.03 | 164.07 | 167.02 |
| 09/08/2025 | 167.55 | 170.96 | 167.35 | 168.31 |
| 09/09/2025 | 169.09 | 170.98 | 166.74 | 170.76 |
| 09/10/2025 | 176.64 | 179.29 | 175.47 | 177.33 |
| 09/11/2025 | 179.68 | 180.28 | 176.48 | 177.17 |
| 09/12/2025 | 177.77 | 178.6 | 176.45 | 177.82 |
| 09/15/2025 | 175.67 | 178.85 | 174.51 | 177.75 |
| 09/16/2025 | 177 | 177.5 | 174.38 | 174.88 |
| 09/17/2025 | 172.64 | 173.2 | 168.41 | 170.29 |
| 09/18/2025 | 173.98 | 177.1 | 172.96 | 176.24 |
| 09/19/2025 | 175.77 | 178.08 | 175.18 | 176.67 |
| 09/22/2025 | 175.3 | 184.55 | 174.71 | 183.61 |
| 09/23/2025 | 181.97 | 182.42 | 176.21 | 178.43 |
| 09/24/2025 | 179.77 | 179.78 | 175.4 | 176.97 |
| 09/25/2025 | 174.48 | 180.26 | 173.13 | 177.69 |
| 09/26/2025 | 178.17 | 179.77 | 174.93 | 178.19 |
| 09/29/2025 | 180.43 | 184 | 180.32 | 181.85 |
| 09/30/2025 | 182.08 | 187.35 | 181.48 | 186.58 |
| 10/01/2025 | 185.24 | 188.14 | 183.9 | 187.24 |
| 10/02/2025 | 189.6 | 191.05 | 188.06 | 188.89 |
| 10/03/2025 | 189.19 | 190.36 | 185.38 | 187.62 |
| 10/06/2025 | 185.5 | 187.23 | 183.33 | 185.54 |
| 10/07/2025 | 186.23 | 189.06 | 184 | 185.04 |
| 10/08/2025 | 186.57 | 189.6 | 186.54 | 189.11 |
| 10/09/2025 | 192.23 | 195.3 | 191.06 | 192.57 |
| 10/10/2025 | 193.51 | 195.62 | 182.05 | 183.16 |
| 10/13/2025 | 187.97 | 190.11 | 185.96 | 188.32 |
| 10/14/2025 | 184.77 | 184.8 | 179.7 | 180.03 |
| 10/15/2025 | 184.8 | 184.87 | 177.29 | 179.83 |
| 10/16/2025 | 182.23 | 183.28 | 179.77 | 181.81 |
| 10/17/2025 | 180.18 | 184.1 | 179.75 | 183.22 |
| 10/20/2025 | 183.13 | 185.2 | 181.73 | 182.64 |
| 10/21/2025 | 182.79 | 182.79 | 179.8 | 181.16 |
| 10/22/2025 | 181.14 | 183.44 | 176.76 | 180.28 |
| 10/23/2025 | 180.42 | 183.03 | 179.79 | 182.16 |
| 10/24/2025 | 183.84 | 187.47 | 183.5 | 186.26 |
| 10/27/2025 | 189.99 | 192 | 188.43 | 191.49 |
| 10/28/2025 | 193.05 | 203.15 | 191.91 | 201.03 |
| 10/29/2025 | 207.98 | 212.19 | 204.78 | 207.04 |
| 10/30/2025 | 205.15 | 206.16 | 201.41 | 202.89 |
| 10/31/2025 | 206.45 | 207.97 | 202.07 | 202.49 |
| 11/03/2025 | 208.08 | 211.34 | 205.56 | 206.88 |
| 11/04/2025 | 203 | 203.97 | 197.93 | 198.69 |
| 11/05/2025 | 198.77 | 202.92 | 194.65 | 195.21 |
| 11/06/2025 | 196.42 | 197.62 | 186.38 | 188.08 |
| 11/07/2025 | 184.9 | 188.32 | 178.91 | 188.15 |
| 11/10/2025 | 195.11 | 199.94 | 193.79 | 199.05 |
| 11/11/2025 | 195.16 | 195.42 | 191.3 | 193.16 |
| 11/12/2025 | 195.72 | 195.89 | 191.13 | 193.8 |
| 11/13/2025 | 191.05 | 191.44 | 183.85 | 186.86 |
| 11/14/2025 | 182.86 | 191.01 | 180.58 | 190.17 |
| 11/17/2025 | 185.97 | 189 | 184.32 | 186.6 |
| 11/18/2025 | 183.38 | 184.8 | 179.65 | 181.36 |
| 11/19/2025 | 184.79 | 187.86 | 182.83 | 186.52 |
| 11/20/2025 | 195.95 | 196 | 179.85 | 180.64 |
| 11/21/2025 | 181.24 | 184.56 | 172.93 | 178.88 |
| 11/24/2025 | 179.49 | 183.5 | 176.48 | 182.55 |
| 11/25/2025 | 174.91 | 178.16 | 169.55 | 177.82 |
| 11/26/2025 | 181.63 | 182.91 | 178.24 | 180.26 |
| 11/28/2025 | 179.01 | 179.29 | 176.5 | 177 |
| 12/01/2025 | 174.76 | 180.3 | 173.68 | 179.92 |
| 12/02/2025 | 181.76 | 185.66 | 180 | 181.46 |
| 12/03/2025 | 181.08 | 182.45 | 179.11 | 179.59 |
| 12/04/2025 | 181.62 | 184.52 | 179.96 | 183.38 |
| 12/05/2025 | 183.89 | 184.66 | 180.91 | 182.41 |
| 12/08/2025 | 182.64 | 188 | 182.4 | 185.55 |
| 12/09/2025 | 185.56 | 185.72 | 183.32 | 184.97 |
| 12/10/2025 | 184.97 | 185.48 | 182.04 | 183.78 |
| 12/11/2025 | 180.28 | 181.32 | 176.62 | 180.93 |
| 12/12/2025 | 181.11 | 182.82 | 174.62 | 175.02 |
| 12/15/2025 | 177.94 | 178.42 | 175.03 | 176.29 |
| 12/16/2025 | 176.26 | 178.49 | 174.9 | 177.72 |
| 12/17/2025 | 176.1 | 176.13 | 170.31 | 170.94 |
| 12/18/2025 | 174.53 | 176.15 | 171.82 | 174.14 |
| 12/19/2025 | 176.67 | 181.45 | 176.34 | 180.99 |
| 12/22/2025 | 183.92 | 184.16 | 182.35 | 183.69 |
| 12/23/2025 | 182.97 | 189.33 | 182.9 | 189.21 |
| 12/24/2025 | 187.94 | 188.91 | 186.59 | 188.61 |
| 12/26/2025 | 189.92 | 192.69 | 188 | 190.53 |
| 12/29/2025 | 187.71 | 188.76 | 185.91 | 188.22 |
| 12/30/2025 | 188.24 | 188.99 | 186.93 | 187.54 |
| 12/31/2025 | 189.57 | 190.56 | 186.49 | 186.5 |