The closing price for NVIDIA (NVDA) in August 2025 was $174.17, on August 29. It was up 0.1% for the month. The latest price is $202.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $178.10 | $178.14 | $173.14 | $174.17 | 243,257,906 |
August 28 2025 | $180.81 | $184.46 | $176.40 | $180.16 | 281,787,812 |
August 27 2025 | $181.97 | $182.48 | $179.09 | $181.59 | 235,518,891 |
August 26 2025 | $180.04 | $182.38 | $178.80 | $181.76 | 168,688,188 |
August 25 2025 | $178.34 | $181.90 | $176.56 | $179.80 | 163,012,797 |
August 22 2025 | $172.60 | $178.58 | $171.19 | $177.98 | 172,789,406 |
August 21 2025 | $174.84 | $176.89 | $173.80 | $174.97 | 140,040,891 |
August 20 2025 | $175.16 | $175.99 | $168.79 | $175.39 | 215,142,703 |
August 19 2025 | $182.42 | $182.49 | $175.48 | $175.63 | 185,229,203 |
August 18 2025 | $180.59 | $182.93 | $180.58 | $182.00 | 132,008,000 |
August 15 2025 | $181.87 | $181.89 | $178.03 | $180.44 | 156,602,203 |
August 14 2025 | $179.74 | $183.01 | $179.45 | $182.01 | 129,554,000 |
August 13 2025 | $182.60 | $183.96 | $179.34 | $181.58 | 179,871,703 |
August 12 2025 | $182.95 | $184.47 | $179.45 | $183.15 | 145,729,203 |
August 11 2025 | $182.04 | $183.83 | $180.24 | $182.05 | 138,323,203 |
August 08 2025 | $181.54 | $183.29 | $180.39 | $182.69 | 123,396,703 |
August 07 2025 | $181.56 | $183.87 | $178.78 | $180.76 | 151,878,406 |
August 06 2025 | $176.32 | $179.89 | $176.24 | $179.41 | 137,192,297 |
August 05 2025 | $179.61 | $180.25 | $175.89 | $178.25 | 156,407,594 |
August 04 2025 | $175.15 | $180.19 | $174.51 | $179.99 | 148,174,594 |
August 01 2025 | $174.08 | $176.53 | $170.88 | $173.71 | 204,528,984 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
