The lowest closing price for NVIDIA (NVDA) between June 1, 2011 and July 1, 2025 was $0.26, on November 16, 2012. It was up 33,426.4% in that time. The latest price is $172.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $156.27 | $157.18 | $151.47 | $153.28 | 213,143,594 |
June 2025 | $135.47 | $158.69 | $135.38 | $157.97 | 3,822,309,672 |
May 2025 | $113.06 | $143.46 | $110.80 | $135.11 | 4,759,246,141 |
April 2025 | $108.50 | $115.08 | $86.60 | $108.90 | 6,811,006,358 |
March 2025 | $123.48 | $123.67 | $103.63 | $108.36 | 6,180,918,688 |
February 2025 | $114.72 | $143.40 | $112.98 | $124.89 | 4,756,110,219 |
January 2025 | $135.96 | $153.09 | $116.22 | $120.04 | 5,950,612,658 |
December 2024 | $138.78 | $146.50 | $126.83 | $134.25 | 4,086,168,681 |
November 2024 | $134.65 | $152.84 | $131.75 | $138.20 | 4,498,075,267 |
October 2024 | $121.72 | $144.37 | $115.10 | $132.71 | 5,628,704,705 |
September 2024 | $115.96 | $127.62 | $100.91 | $121.40 | 6,270,527,952 |
August 2024 | $117.48 | $131.20 | $90.65 | $119.32 | 8,105,367,751 |
July 2024 | $123.42 | $136.09 | $102.50 | $116.97 | 6,407,092,844 |
June 2024 | $113.56 | $140.70 | $111.95 | $123.49 | 7,442,538,538 |
May 2024 | $85.03 | $115.76 | $81.21 | $109.58 | 9,647,970,934 |
April 2024 | $90.25 | $92.18 | $75.57 | $86.36 | 10,074,179,180 |
March 2024 | $79.96 | $97.35 | $79.39 | $90.31 | 12,149,220,688 |
February 2024 | $62.07 | $82.35 | $61.62 | $79.07 | 11,077,898,969 |
January 2024 | $49.22 | $63.46 | $47.29 | $61.49 | 9,706,237,053 |
December 2023 | $46.50 | $50.40 | $44.98 | $49.49 | 7,411,886,615 |
November 2023 | $40.86 | $50.52 | $40.84 | $46.74 | 9,149,750,381 |
October 2023 | $44.00 | $47.58 | $39.20 | $40.75 | 10,142,413,498 |
September 2023 | $49.73 | $49.76 | $40.95 | $43.47 | 8,580,103,333 |
August 2023 | $46.43 | $50.23 | $40.28 | $49.32 | 13,636,383,423 |
July 2023 | $42.49 | $48.05 | $41.32 | $46.70 | 8,708,556,471 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
