The closing price for NVIDIA (NVDA) between 2022 and 2025 was $186.27, on December 31. It was up 526.7% in that time. The latest price is $207.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $187.48 | $190.33 | $185.68 | $186.27 | 337,793,859 |
Week of December 22 2025 | $183.70 | $192.46 | $182.13 | $190.30 | 509,206,840 |
Week of December 15 2025 | $177.72 | $181.23 | $170.10 | $180.77 | 1,037,161,063 |
Week of December 08 2025 | $182.42 | $187.77 | $174.41 | $174.81 | 898,294,703 |
Week of December 01 2025 | $174.54 | $185.42 | $173.46 | $182.19 | 840,670,188 |
Week of November 24 2025 | $179.26 | $183.27 | $169.33 | $176.77 | 882,248,578 |
Week of November 17 2025 | $185.73 | $195.75 | $172.71 | $178.65 | 1,324,905,219 |
Week of November 10 2025 | $194.86 | $199.69 | $180.35 | $189.93 | 924,330,718 |
Week of November 03 2025 | $207.82 | $211.07 | $178.68 | $187.91 | 1,028,509,000 |
Week of October 27 2025 | $189.75 | $211.92 | $188.19 | $202.23 | 1,118,935,125 |
Week of October 20 2025 | $182.90 | $187.23 | $176.53 | $186.02 | 657,694,898 |
Week of October 13 2025 | $187.73 | $189.87 | $177.06 | $182.99 | 926,433,203 |
Week of October 06 2025 | $185.26 | $195.37 | $181.82 | $182.93 | 879,706,601 |
Week of September 29 2025 | $180.20 | $190.81 | $180.09 | $187.38 | 878,292,063 |
Week of September 22 2025 | $175.08 | $184.31 | $172.90 | $177.96 | 945,921,094 |
Week of September 15 2025 | $175.45 | $178.62 | $168.20 | $176.45 | 928,588,594 |
Week of September 08 2025 | $167.33 | $180.05 | $166.52 | $177.59 | 824,239,812 |
Week of September 01 2025 | $169.77 | $172.18 | $163.85 | $166.80 | 761,701,282 |
Week of August 25 2025 | $178.11 | $184.22 | $172.91 | $173.95 | 1,092,265,594 |
Week of August 18 2025 | $180.36 | $182.69 | $168.58 | $177.75 | 845,210,203 |
Week of August 11 2025 | $181.81 | $184.23 | $177.80 | $180.21 | 750,080,312 |
Week of August 04 2025 | $174.93 | $183.64 | $174.29 | $182.46 | 717,049,594 |
Week of July 28 2025 | $173.79 | $183.06 | $170.66 | $173.49 | 894,627,578 |
Week of July 21 2025 | $172.52 | $174.49 | $164.36 | $173.27 | 721,623,993 |
Week of July 14 2025 | $165.15 | $174.02 | $161.80 | $172.18 | 833,732,218 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.