The closing price for NVIDIA (NVDA) on December 31 was $186.06. It was down 1.7% for the day (down 0.6% from previous close). The latest price is $218.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 21:00 | $186.06 | $186.06 | $186.06 | $186.06 | — |
December 31 2025 20:30 | $186.70 | $187.03 | $186.05 | $186.05 | 8,547,159 |
December 31 2025 19:30 | $187.61 | $187.66 | $186.65 | $186.70 | 8,876,958 |
December 31 2025 18:30 | $188.52 | $188.61 | $187.57 | $187.61 | 23,357,187 |
December 31 2025 17:30 | $188.48 | $188.58 | $188.06 | $188.53 | 20,995,685 |
December 31 2025 16:30 | $188.40 | $188.84 | $188.24 | $188.48 | 20,088,148 |
December 31 2025 15:30 | $188.57 | $188.70 | $187.72 | $188.41 | 10,366,144 |
December 31 2025 14:30 | $189.31 | $190.12 | $187.65 | $188.57 | 24,722,821 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.