Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NVIDIA Corporation logo
NVDA
NVIDIA Corporation
20:00:00
210.69 $
0.0000 (%0.00)
Previous Close: 204.65
Day Low₺206.5
Day High₺211.38
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NVDA: NVIDIA Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 153.9222
CLOSE 153.9024

Low

LOW 86.62

High

HIGH 212.19
DATEOPENHIGHLOWCLOSE
01/02/2025136138.88134.63138.31
01/03/2025140.01144.9139.73144.47
01/06/2025148.59152.16147.82149.43
01/07/2025153.03153.13140.01140.14
01/08/2025142.58143.95137.56140.11
01/10/2025137.45139.92134.22135.91
01/13/2025129.99133.49129.51133.23
01/14/2025136.05136.38130.05131.76
01/15/2025133.65136.45131.29136.24
01/16/2025138.64138.75133.49133.57
01/17/2025136.69138.5135.46137.71
01/21/2025139.16141.83137.09140.83
01/22/2025144.66147.79143.67147.07
01/23/2025145.05147.23143.72147.22
01/24/2025148.37148.97141.88142.62
01/27/2025124.8128.4116.7118.42
01/28/2025121.81129116.25128.99
01/29/2025126.5126.89120.05123.7
01/30/2025123.1125118.1124.65
01/31/2025123.78127.85119.19120.07
02/03/2025114.75118.57113.01116.66
02/04/2025116.96121.2116.7118.65
02/05/2025121.76125120.76124.83
02/06/2025127.42128.77125.21128.68
02/07/2025129.22130.37125129.84
02/10/2025130.09135129.96133.57
02/11/2025132.58134.48131.02132.8
02/12/2025130.02132.24129.08131.14
02/13/2025131.56136.5131.17135.29
02/14/2025136.48139.25135.5138.85
02/18/2025141.27143.44137.93139.4
02/19/2025139.51141.36137.22139.23
02/20/2025140.03140.66136.79140.11
02/21/2025140.04141.46134.03134.43
02/24/2025136.56138.59130.08130.28
02/25/2025129.98130.2124.44126.63
02/26/2025129.99133.73128.49131.28
02/27/2025135135.01120.01120.15
02/28/2025118.02125.09116.4124.92
03/03/2025123.51123.7112.28114.06
03/04/2025110.65119.31110.11115.99
03/05/2025117.58118.28114.51117.3
03/06/2025113.53115.35110.22110.57
03/07/2025111.25113.48107.56112.69
03/10/2025109.9111.85105.46106.98
03/11/2025106.99112.24104.77108.76
03/12/2025114.12116.76112.88115.74
03/13/2025117.03117.76113.79115.58
03/14/2025118.61121.88118.15121.67
03/17/2025122.74122.89118.03119.53
03/18/2025118119.02114.54115.43
03/19/2025117.27120.45115.68117.52
03/20/2025116.55120.2116.47118.53
03/21/2025116.94117.99115.42117.7
03/24/2025119.88122.22119.34121.41
03/25/2025120.55121.29118.92120.69
03/26/2025118.73118.84112.71113.76
03/27/2025111.35114.45110.66111.43
03/28/2025111.49112.87109.07109.67
03/31/2025105.13110.96103.65108.38
04/01/2025108.52110.2106.47110.15
04/02/2025107.29111.98106.79110.42
04/03/2025103.51105.63101.6101.8
04/04/202598.91100.1392.1194.31
04/07/202587.46101.7586.6297.64
04/08/2025103.81105.8594.4696.3
04/09/202598.89115.197.53114.33
04/10/2025109.37110.8699.15107.57
04/11/2025108.5111.55107.48110.93
04/14/2025114.11114.29109.07110.71
04/15/2025110.97113.62110.5112.2
04/16/2025104.55106.79100.45104.49
04/17/2025104.45104.47100.05101.49
04/21/202598.7799.4495.0496.91
04/22/202598.7899.8197.2898.89
04/23/2025104.52104.8102.02102.71
04/24/2025103.48106.54103.11106.43
04/25/2025106.85111.92105.73111.01
04/28/2025109.69110.37106.02108.73
04/29/2025107.67110.2107.44109.02
04/30/2025104.47108.92104.08108.92
05/01/2025113.08114.94111.3111.61
05/02/2025114.18115.4113.37114.5
05/05/2025112.91114.67112.66113.82
05/06/2025111.48114.74110.82113.54
05/07/2025113.05117.68112.28117.06
05/08/2025118.25118.68115.85117.37
05/09/2025117.35118.23115.21116.65
05/12/2025121.97123120.28123
05/13/2025124.98131.22124.47129.93
05/14/2025133.2135.44131.68135.34
05/15/2025134.29136.3132.66134.83
05/16/2025136.22136.35133.46135.4
05/19/2025132.39135.87132.39135.57
05/20/2025134.29134.58132.62134.38
05/21/2025133.06137.4130.59131.8
05/22/2025132.23134.25131.55132.83
05/23/2025130132.68129.16131.29
05/27/2025134.15135.66133.31135.5
05/28/2025136.03137.25134.79134.81
05/29/2025142.25143.49137.91139.19
05/30/2025138.72139.62132.92135.13
06/02/2025135.49138.12135.4137.38
06/03/2025138.78142137.95141.22
06/04/2025142.19142.39139.54141.92
06/05/2025142.17144138.83139.99
06/06/2025142.51143.27141.51141.72
06/09/2025143.19145141.94142.63
06/10/2025142.69144.29141.53143.96
06/11/2025144.61144.99141.87142.83
06/12/2025141.97145141.85145
06/13/2025142.48143.58140.85141.97
06/16/2025143.35146.18143.2144.69
06/17/2025144.49145.22143.78144.12
06/18/2025144.01145.65143.12145.48
06/20/2025145.45146.2142.65143.85
06/23/2025142.5144.78142.03144.17
06/24/2025145.56147.96145.5147.9
06/25/2025149.27154.45149.26154.31
06/26/2025155.98156.72154155.02
06/27/2025156.04158.71155.26157.75
06/30/2025158.4158.66155.96157.99
07/01/2025156.29157.2151.49153.3
07/02/2025152.98157.6152.97157.25
07/03/2025158.37160.98157.77159.34
07/07/2025158.2159.31157.34158.24
07/08/2025159.33160.22158.39160
07/09/2025161.22164.42161.16162.88
07/10/2025164.32164.5161.61164.1
07/11/2025163.72167.89163.47164.92
07/14/2025165.37165.49162.02164.07
07/15/2025171.19172.4169.2170.7
07/16/2025171.06171.75168.9171.37
07/17/2025172.02174.16170.83173
07/18/2025173.64174.25171.26172.41
07/21/2025172.75173.38171171.38
07/22/2025171.34171.39164.58167.03
07/23/2025169.53171.26167.97170.78
07/24/2025172.44173.83171.3173.74
07/25/2025173.61174.72172.96173.5
07/28/2025174.02177173.97176.75
07/29/2025177.96179.38175.02175.51
07/30/2025176.51179.89176.04179.27
07/31/2025182.9183.3175.93177.87
08/01/2025174.09176.54170.89173.72
08/04/2025175.16180.2174.52180
08/05/2025179.62180.26175.9178.26
08/06/2025176.33179.9176.25179.42
08/07/2025181.57183.88178.8180.77
08/08/2025181.55183.3180.4182.7
08/11/2025182.05183.84180.25182.06
08/12/2025182.96184.48179.46183.16
08/13/2025182.62183.97179.35181.59
08/14/2025179.75183.02179.46182.02
08/15/2025181.88181.9178.04180.45
08/18/2025180.6182.94180.59182.01
08/19/2025182.43182.5175.49175.64
08/20/2025175.17176168.8175.4
08/21/2025174.85176.9173.81174.98
08/22/2025172.61178.59171.2177.99
08/25/2025178.35181.91176.57179.81
08/26/2025180.06182.39178.81181.77
08/27/2025181.98182.49179.1181.6
08/28/2025180.82184.47176.41180.17
08/29/2025178.11178.15173.15174.18
09/02/2025170172.38167.22170.78
09/03/2025171.06172.41168.88170.62
09/04/2025170.57171.86169.41171.66
09/05/2025168.03169.03164.07167.02
09/08/2025167.55170.96167.35168.31
09/09/2025169.09170.98166.74170.76
09/10/2025176.64179.29175.47177.33
09/11/2025179.68180.28176.48177.17
09/12/2025177.77178.6176.45177.82
09/15/2025175.67178.85174.51177.75
09/16/2025177177.5174.38174.88
09/17/2025172.64173.2168.41170.29
09/18/2025173.98177.1172.96176.24
09/19/2025175.77178.08175.18176.67
09/22/2025175.3184.55174.71183.61
09/23/2025181.97182.42176.21178.43
09/24/2025179.77179.78175.4176.97
09/25/2025174.48180.26173.13177.69
09/26/2025178.17179.77174.93178.19
09/29/2025180.43184180.32181.85
09/30/2025182.08187.35181.48186.58
10/01/2025185.24188.14183.9187.24
10/02/2025189.6191.05188.06188.89
10/03/2025189.19190.36185.38187.62
10/06/2025185.5187.23183.33185.54
10/07/2025186.23189.06184185.04
10/08/2025186.57189.6186.54189.11
10/09/2025192.23195.3191.06192.57
10/10/2025193.51195.62182.05183.16
10/13/2025187.97190.11185.96188.32
10/14/2025184.77184.8179.7180.03
10/15/2025184.8184.87177.29179.83
10/16/2025182.23183.28179.77181.81
10/17/2025180.18184.1179.75183.22
10/20/2025183.13185.2181.73182.64
10/21/2025182.79182.79179.8181.16
10/22/2025181.14183.44176.76180.28
10/23/2025180.42183.03179.79182.16
10/24/2025183.84187.47183.5186.26
10/27/2025189.99192188.43191.49
10/28/2025193.05203.15191.91201.03
10/29/2025207.98212.19204.78207.04
10/30/2025205.15206.16201.41202.89
10/31/2025206.45207.97202.07202.49
11/03/2025208.08211.34205.56206.88
11/04/2025203203.97197.93198.69
11/05/2025198.77202.92194.65195.21
11/06/2025196.42197.62186.38188.08
11/07/2025184.9188.32178.91188.15
11/10/2025195.11199.94193.79199.05
11/11/2025195.16195.42191.3193.16
11/12/2025195.72195.89191.13193.8
11/13/2025191.05191.44183.85186.86
11/14/2025182.86191.01180.58190.17
11/17/2025185.97189184.32186.6
11/18/2025183.38184.8179.65181.36
11/19/2025184.79187.86182.83186.52
11/20/2025195.95196179.85180.64
11/21/2025181.24184.56172.93178.88
11/24/2025179.49183.5176.48182.55
11/25/2025174.91178.16169.55177.82
11/26/2025181.63182.91178.24180.26
11/28/2025179.01179.29176.5177
12/01/2025174.76180.3173.68179.92
12/02/2025181.76185.66180181.46
12/03/2025181.08182.45179.11179.59
12/04/2025181.62184.52179.96183.38
12/05/2025183.89184.66180.91182.41
12/08/2025182.64188182.4185.55
12/09/2025185.56185.72183.32184.97
12/10/2025184.97185.48182.04183.78
12/11/2025180.28181.32176.62180.93
12/12/2025181.11182.82174.62175.02
12/15/2025177.94178.42175.03176.29
12/16/2025176.26178.49174.9177.72
12/17/2025176.1176.13170.31170.94
12/18/2025174.53176.15171.82174.14
12/19/2025176.67181.45176.34180.99
12/22/2025183.92184.16182.35183.69
12/23/2025182.97189.33182.9189.21
12/24/2025187.94188.91186.59188.61
12/26/2025189.92192.69188190.53
12/29/2025187.71188.76185.91188.22
12/30/2025188.24188.99186.93187.54
12/31/2025189.57190.56186.49186.5