The closing price for NVIDIA (NVDA) in August 2025 was $173.75, on August 29, 2025. It was up 0.1% for the month. The latest price is $215.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $177.67 | $177.71 | $172.72 | $173.75 | 243,257,906 |
August 28 2025 | $180.38 | $184.02 | $175.98 | $179.73 | 281,787,812 |
August 27 2025 | $181.53 | $182.04 | $178.66 | $181.16 | 235,518,891 |
August 26 2025 | $179.61 | $181.94 | $178.37 | $181.33 | 168,688,188 |
August 25 2025 | $177.91 | $181.47 | $176.14 | $179.37 | 163,012,797 |
August 22 2025 | $172.19 | $178.15 | $170.78 | $177.55 | 172,789,406 |
August 21 2025 | $174.42 | $176.47 | $173.38 | $174.55 | 140,040,891 |
August 20 2025 | $174.74 | $175.57 | $168.39 | $174.97 | 215,142,703 |
August 19 2025 | $181.98 | $182.05 | $175.06 | $175.21 | 185,229,203 |
August 18 2025 | $180.16 | $182.49 | $180.15 | $181.56 | 132,008,000 |
August 15 2025 | $181.44 | $181.46 | $177.61 | $180.01 | 156,602,203 |
August 14 2025 | $179.31 | $182.57 | $179.02 | $181.57 | 129,554,000 |
August 13 2025 | $182.17 | $183.52 | $178.91 | $181.15 | 179,871,703 |
August 12 2025 | $182.51 | $184.03 | $179.02 | $182.71 | 145,729,203 |
August 11 2025 | $181.60 | $183.39 | $179.81 | $181.61 | 138,323,203 |
August 08 2025 | $181.11 | $182.85 | $179.96 | $182.25 | 123,396,703 |
August 07 2025 | $181.13 | $183.43 | $178.36 | $180.33 | 151,878,406 |
August 06 2025 | $175.89 | $179.46 | $175.82 | $178.98 | 137,192,297 |
August 05 2025 | $179.18 | $179.82 | $175.47 | $177.82 | 156,407,594 |
August 04 2025 | $174.73 | $179.76 | $174.09 | $179.56 | 148,174,594 |
August 01 2025 | $173.66 | $176.11 | $170.47 | $173.30 | 204,528,984 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.