The closing price for NVIDIA (NVDA) between January 1, 2023 and September 30, 2025 is $181.85, yesterday. It is up 1,125.6% in that time. The latest price is $181.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 29 2025 | $180.43 | $184.00 | $180.32 | $181.85 | 193,063,455 |
Week of September 22 2025 | $175.30 | $184.55 | $173.13 | $178.19 | 945,921,094 |
Week of September 15 2025 | $175.67 | $178.85 | $168.41 | $176.67 | 928,588,594 |
Week of September 08 2025 | $167.54 | $180.28 | $166.73 | $177.82 | 824,239,812 |
Week of September 01 2025 | $169.99 | $172.40 | $164.06 | $167.01 | 761,701,282 |
Week of August 25 2025 | $178.34 | $184.46 | $173.14 | $174.17 | 1,092,265,594 |
Week of August 18 2025 | $180.59 | $182.93 | $168.79 | $177.98 | 845,210,203 |
Week of August 11 2025 | $182.04 | $184.47 | $178.03 | $180.44 | 750,080,312 |
Week of August 04 2025 | $175.15 | $183.87 | $174.51 | $182.69 | 717,049,594 |
Week of July 28 2025 | $174.01 | $183.29 | $170.88 | $173.71 | 894,627,578 |
Week of July 21 2025 | $172.74 | $174.71 | $164.57 | $173.49 | 721,623,993 |
Week of July 14 2025 | $165.36 | $174.24 | $162.01 | $172.40 | 833,732,218 |
Week of July 07 2025 | $158.19 | $167.88 | $157.33 | $164.91 | 823,265,797 |
Week of June 30 2025 | $158.39 | $160.97 | $151.48 | $159.33 | 722,664,079 |
Week of June 23 2025 | $142.49 | $158.70 | $142.02 | $157.74 | 1,072,401,688 |
Week of June 16 2025 | $143.34 | $146.19 | $142.64 | $143.84 | 726,691,985 |
Week of June 09 2025 | $143.17 | $144.99 | $140.85 | $141.96 | 851,875,999 |
Week of June 02 2025 | $135.47 | $143.98 | $135.38 | $141.70 | 976,759,703 |
Week of May 26 2025 | $134.13 | $143.47 | $132.90 | $135.11 | 1,200,760,782 |
Week of May 19 2025 | $132.37 | $137.38 | $129.14 | $131.27 | 1,011,442,813 |
Week of May 12 2025 | $121.95 | $136.33 | $120.26 | $135.38 | 1,289,809,343 |
Week of May 05 2025 | $112.89 | $118.67 | $110.81 | $116.64 | 830,916,906 |
Week of April 28 2025 | $109.68 | $115.39 | $104.07 | $114.49 | 1,039,513,703 |
Week of April 21 2025 | $98.76 | $111.91 | $95.03 | $111.00 | 1,248,911,610 |
Week of April 14 2025 | $114.10 | $114.28 | $100.04 | $101.48 | 1,183,206,297 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
