The lowest closing price for NVIDIA (NVDA) all-time was $0.03, on June 18, 1999. The latest price is $173.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $156.29 | $174.25 | $151.49 | $170.78 | 2,655,404,391 |
June 2025 | $135.48 | $158.71 | $135.39 | $157.99 | 3,822,309,672 |
May 2025 | $113.07 | $143.48 | $110.81 | $135.12 | 4,759,246,141 |
April 2025 | $108.51 | $115.09 | $86.61 | $108.91 | 6,811,006,358 |
March 2025 | $123.49 | $123.68 | $103.64 | $108.37 | 6,180,918,688 |
February 2025 | $114.73 | $143.42 | $112.99 | $124.90 | 4,756,110,219 |
January 2025 | $135.98 | $153.11 | $116.23 | $120.05 | 5,950,612,658 |
December 2024 | $138.80 | $146.52 | $126.84 | $134.27 | 4,086,168,681 |
November 2024 | $134.67 | $152.85 | $131.77 | $138.22 | 4,498,075,267 |
October 2024 | $121.74 | $144.39 | $115.11 | $132.73 | 5,628,704,705 |
September 2024 | $115.97 | $127.64 | $100.92 | $121.41 | 6,270,527,952 |
August 2024 | $117.49 | $131.22 | $90.66 | $119.33 | 8,105,367,751 |
July 2024 | $123.43 | $136.11 | $102.51 | $116.98 | 6,407,092,844 |
June 2024 | $113.58 | $140.72 | $111.96 | $123.50 | 7,442,538,538 |
May 2024 | $85.04 | $115.77 | $81.22 | $109.59 | 9,647,970,934 |
April 2024 | $90.26 | $92.19 | $75.58 | $86.37 | 10,074,179,180 |
March 2024 | $79.96 | $97.36 | $79.40 | $90.32 | 12,149,220,688 |
February 2024 | $62.07 | $82.36 | $61.62 | $79.08 | 11,077,898,969 |
January 2024 | $49.22 | $63.46 | $47.30 | $61.50 | 9,706,237,053 |
December 2023 | $46.50 | $50.41 | $44.99 | $49.50 | 7,411,886,615 |
November 2023 | $40.86 | $50.52 | $40.85 | $46.75 | 9,149,750,381 |
October 2023 | $44.01 | $47.58 | $39.21 | $40.76 | 10,142,413,498 |
September 2023 | $49.73 | $49.77 | $40.96 | $43.48 | 8,580,103,333 |
August 2023 | $46.43 | $50.24 | $40.29 | $49.32 | 13,636,383,423 |
July 2023 | $42.49 | $48.06 | $41.32 | $46.70 | 8,708,556,471 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
