The closing price for NVIDIA (NVDA) in December 2025 was $186.06, on December 31. It was up 6.7% for the month. The latest price is $219.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $189.13 | $190.12 | $186.05 | $186.06 | 120,100,492 |
December 30 2025 | $187.80 | $188.55 | $186.49 | $187.10 | 97,687,273 |
December 29 2025 | $187.27 | $188.31 | $185.48 | $187.78 | 120,006,094 |
December 26 2025 | $189.48 | $192.24 | $187.56 | $190.09 | 139,740,297 |
December 24 2025 | $187.50 | $188.47 | $186.15 | $188.17 | 65,528,551 |
December 23 2025 | $182.54 | $188.89 | $182.47 | $188.77 | 174,873,594 |
December 22 2025 | $183.49 | $183.73 | $181.92 | $183.26 | 129,064,398 |
December 19 2025 | $176.25 | $181.03 | $175.93 | $180.57 | 324,925,875 |
December 18 2025 | $174.12 | $175.74 | $171.42 | $173.73 | 176,096,000 |
December 17 2025 | $175.69 | $175.72 | $169.91 | $170.54 | 222,775,500 |
December 16 2025 | $175.85 | $178.07 | $174.49 | $177.31 | 148,588,094 |
December 15 2025 | $177.52 | $178.00 | $174.62 | $175.88 | 164,775,594 |
December 12 2025 | $180.69 | $182.39 | $174.21 | $174.61 | 204,274,891 |
December 11 2025 | $179.85 | $180.90 | $176.21 | $180.51 | 182,136,609 |
December 10 2025 | $184.53 | $185.05 | $181.61 | $183.35 | 162,785,406 |
December 09 2025 | $185.13 | $185.28 | $182.89 | $184.54 | 144,719,703 |
December 08 2025 | $182.21 | $187.56 | $181.97 | $185.12 | 204,378,094 |
December 05 2025 | $183.46 | $184.23 | $180.49 | $181.98 | 143,971,109 |
December 04 2025 | $181.20 | $184.08 | $179.54 | $182.95 | 167,364,891 |
December 03 2025 | $180.65 | $182.01 | $178.68 | $179.16 | 165,138,000 |
December 02 2025 | $181.33 | $185.22 | $179.57 | $181.03 | 182,632,188 |
December 01 2025 | $174.34 | $179.87 | $173.26 | $179.49 | 181,564,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.