The closing price for NVIDIA (NVDA) last year was $186.49, on December 31. It was up 37.2% for the year. The latest price is $178.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $189.56 | $190.55 | $186.48 | $186.49 | 120,100,492 |
December 30 2025 | $188.23 | $188.98 | $186.92 | $187.53 | 97,687,273 |
December 29 2025 | $187.70 | $188.74 | $185.90 | $188.21 | 120,006,094 |
December 26 2025 | $189.91 | $192.68 | $187.99 | $190.52 | 139,740,297 |
December 24 2025 | $187.93 | $188.90 | $186.58 | $188.60 | 65,528,551 |
December 23 2025 | $182.96 | $189.32 | $182.89 | $189.20 | 174,873,594 |
December 22 2025 | $183.91 | $184.15 | $182.34 | $183.68 | 129,064,398 |
December 19 2025 | $176.66 | $181.44 | $176.33 | $180.98 | 324,925,875 |
December 18 2025 | $174.52 | $176.14 | $171.81 | $174.13 | 176,096,000 |
December 17 2025 | $176.09 | $176.12 | $170.30 | $170.93 | 222,775,500 |
December 16 2025 | $176.25 | $178.48 | $174.89 | $177.71 | 148,588,094 |
December 15 2025 | $177.93 | $178.41 | $175.02 | $176.28 | 164,775,594 |
December 12 2025 | $181.10 | $182.81 | $174.61 | $175.01 | 204,274,891 |
December 11 2025 | $180.27 | $181.31 | $176.61 | $180.92 | 182,136,609 |
December 10 2025 | $184.96 | $185.47 | $182.03 | $183.77 | 162,785,406 |
December 09 2025 | $185.55 | $185.71 | $183.31 | $184.96 | 144,719,703 |
December 08 2025 | $182.63 | $187.99 | $182.39 | $185.54 | 204,378,094 |
December 05 2025 | $183.88 | $184.65 | $180.90 | $182.40 | 143,971,109 |
December 04 2025 | $181.61 | $184.51 | $179.95 | $183.37 | 167,364,891 |
December 03 2025 | $181.06 | $182.43 | $179.09 | $179.57 | 165,138,000 |
December 02 2025 | $181.74 | $185.64 | $179.98 | $181.44 | 182,632,188 |
December 01 2025 | $174.74 | $180.28 | $173.66 | $179.90 | 181,564,000 |
November 28 2025 | $178.99 | $179.27 | $176.48 | $176.98 | 121,178,000 |
November 26 2025 | $181.61 | $182.89 | $178.22 | $180.24 | 183,852,000 |
November 25 2025 | $174.89 | $178.14 | $169.53 | $177.80 | 320,600,281 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
