The closing price for NVIDIA (NVDA) in August 2025 was $174.15, on August 29. It was up 0.1% for the month. The latest price is $178.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $178.08 | $178.12 | $173.12 | $174.15 | 243,257,906 |
August 28 2025 | $180.79 | $184.44 | $176.38 | $180.14 | 281,787,812 |
August 27 2025 | $181.95 | $182.46 | $179.07 | $181.57 | 235,518,891 |
August 26 2025 | $180.03 | $182.36 | $178.78 | $181.74 | 168,688,188 |
August 25 2025 | $178.32 | $181.88 | $176.54 | $179.78 | 163,012,797 |
August 22 2025 | $172.58 | $178.56 | $171.17 | $177.96 | 172,789,406 |
August 21 2025 | $174.82 | $176.87 | $173.78 | $174.95 | 140,040,891 |
August 20 2025 | $175.14 | $175.97 | $168.77 | $175.37 | 215,142,703 |
August 19 2025 | $182.40 | $182.47 | $175.46 | $175.61 | 185,229,203 |
August 18 2025 | $180.57 | $182.91 | $180.56 | $181.98 | 132,008,000 |
August 15 2025 | $181.85 | $181.87 | $178.01 | $180.42 | 156,602,203 |
August 14 2025 | $179.72 | $182.99 | $179.43 | $181.99 | 129,554,000 |
August 13 2025 | $182.58 | $183.94 | $179.32 | $181.56 | 179,871,703 |
August 12 2025 | $182.93 | $184.45 | $179.43 | $183.13 | 145,729,203 |
August 11 2025 | $182.02 | $183.81 | $180.22 | $182.03 | 138,323,203 |
August 08 2025 | $181.52 | $183.27 | $180.37 | $182.67 | 123,396,703 |
August 07 2025 | $181.54 | $183.85 | $178.77 | $180.74 | 151,878,406 |
August 06 2025 | $176.30 | $179.87 | $176.22 | $179.39 | 137,192,297 |
August 05 2025 | $179.59 | $180.23 | $175.87 | $178.23 | 156,407,594 |
August 04 2025 | $175.13 | $180.17 | $174.49 | $179.97 | 148,174,594 |
August 01 2025 | $174.06 | $176.51 | $170.86 | $173.69 | 204,528,984 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
