The lowest closing price for NVIDIA (NVDA) between January 2, 2025 and June 30, 2025 was $94.07, on April 4, 2025. It was up 16.2% in that time. The latest price is $217.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $158.01 | $158.27 | $155.58 | $157.60 | 194,580,297 |
June 27 2025 | $155.66 | $158.32 | $154.88 | $157.36 | 263,234,500 |
June 26 2025 | $155.59 | $156.33 | $153.62 | $154.64 | 198,145,703 |
June 25 2025 | $148.90 | $154.07 | $148.89 | $153.93 | 269,146,500 |
June 24 2025 | $145.20 | $147.60 | $145.14 | $147.54 | 187,566,094 |
June 23 2025 | $142.15 | $144.43 | $141.68 | $143.82 | 154,308,891 |
June 20 2025 | $145.09 | $145.84 | $142.30 | $143.50 | 242,956,188 |
June 18 2025 | $143.65 | $145.29 | $142.77 | $145.12 | 161,494,094 |
June 17 2025 | $144.14 | $144.86 | $143.43 | $143.77 | 139,108,000 |
June 16 2025 | $142.99 | $145.82 | $142.85 | $144.34 | 183,133,703 |
June 13 2025 | $142.13 | $143.23 | $140.51 | $141.62 | 180,820,609 |
June 12 2025 | $141.62 | $144.65 | $141.50 | $144.65 | 162,364,984 |
June 11 2025 | $144.26 | $144.64 | $141.52 | $142.48 | 167,694,000 |
June 10 2025 | $142.33 | $143.93 | $141.17 | $143.60 | 155,881,906 |
June 09 2025 | $142.83 | $144.64 | $141.58 | $142.27 | 185,114,500 |
June 06 2025 | $142.15 | $142.91 | $141.15 | $141.36 | 153,986,203 |
June 05 2025 | $141.81 | $143.64 | $138.48 | $139.64 | 232,410,797 |
June 04 2025 | $141.83 | $142.03 | $139.19 | $141.56 | 167,120,797 |
June 03 2025 | $138.43 | $141.64 | $137.60 | $140.86 | 225,578,797 |
June 02 2025 | $135.15 | $137.77 | $135.06 | $137.03 | 197,663,109 |
May 30 2025 | $138.37 | $139.27 | $132.59 | $134.79 | 333,170,906 |
May 29 2025 | $141.89 | $143.13 | $137.56 | $138.84 | 370,615,188 |
May 28 2025 | $135.68 | $136.90 | $134.45 | $134.47 | 304,021,094 |
May 27 2025 | $133.81 | $135.32 | $132.97 | $135.16 | 192,953,594 |
May 23 2025 | $129.67 | $132.35 | $128.84 | $130.96 | 198,821,297 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.