The closing price for NVIDIA (NVDA) in February 2025 was $124.59, on February 28, 2025. It was up 8.9% for the month. The latest price is $218.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $117.71 | $124.76 | $116.10 | $124.59 | 389,091,094 |
February 27 2025 | $134.65 | $134.66 | $119.70 | $119.84 | 443,175,812 |
February 26 2025 | $129.65 | $133.38 | $128.16 | $130.94 | 322,553,781 |
February 25 2025 | $129.64 | $129.86 | $124.12 | $126.30 | 271,428,719 |
February 24 2025 | $136.20 | $138.23 | $129.74 | $129.94 | 251,381,109 |
February 21 2025 | $139.67 | $141.09 | $133.68 | $134.08 | 228,217,594 |
February 20 2025 | $139.66 | $140.29 | $136.43 | $139.74 | 143,903,594 |
February 19 2025 | $139.15 | $140.99 | $136.86 | $138.87 | 167,536,000 |
February 18 2025 | $140.90 | $143.07 | $137.57 | $139.04 | 219,176,609 |
February 14 2025 | $136.12 | $138.89 | $135.15 | $138.49 | 195,479,594 |
February 13 2025 | $131.21 | $136.14 | $130.83 | $134.94 | 197,430,000 |
February 12 2025 | $129.68 | $131.90 | $128.74 | $130.80 | 160,278,594 |
February 11 2025 | $132.23 | $134.13 | $130.68 | $132.45 | 178,902,406 |
February 10 2025 | $129.75 | $134.65 | $129.62 | $133.22 | 216,989,109 |
February 07 2025 | $128.88 | $130.03 | $124.67 | $129.50 | 228,186,297 |
February 06 2025 | $127.09 | $128.43 | $124.88 | $128.34 | 251,483,594 |
February 05 2025 | $121.44 | $124.67 | $120.45 | $124.50 | 263,110,594 |
February 04 2025 | $116.66 | $120.88 | $116.40 | $118.34 | 256,550,000 |
February 03 2025 | $114.45 | $118.26 | $112.72 | $116.36 | 371,235,719 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.