The closing price for NVIDIA (NVDA) between February 1, 2023 and March 31, 2025 was $108.37, on March 31. It was up 450.9% in that time. The latest price is $180.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2025 | $105.12 | $110.94 | $103.64 | $108.37 | 299,212,719 |
Week of March 24 2025 | $119.86 | $122.20 | $109.06 | $109.66 | 1,159,106,016 |
Week of March 17 2025 | $122.72 | $122.87 | $114.53 | $117.69 | 1,343,942,828 |
Week of March 10 2025 | $109.88 | $121.86 | $104.75 | $121.65 | 1,621,837,188 |
Week of March 03 2025 | $123.48 | $123.67 | $107.54 | $112.67 | 1,756,819,937 |
Week of February 24 2025 | $136.53 | $138.56 | $116.37 | $124.89 | 1,677,630,515 |
Week of February 17 2025 | $141.24 | $143.41 | $134.00 | $134.40 | 758,833,797 |
Week of February 10 2025 | $130.06 | $139.22 | $129.05 | $138.82 | 949,079,703 |
Week of February 03 2025 | $114.73 | $130.34 | $112.99 | $129.81 | 1,370,566,204 |
Week of January 27 2025 | $124.77 | $128.97 | $116.22 | $120.04 | 2,648,916,376 |
Week of January 20 2025 | $139.13 | $148.94 | $137.06 | $142.59 | 825,973,469 |
Week of January 13 2025 | $129.96 | $138.72 | $129.48 | $137.68 | 996,041,079 |
Week of January 06 2025 | $148.56 | $153.10 | $134.19 | $135.88 | 1,052,112,031 |
Week of December 30 2024 | $134.80 | $144.87 | $133.80 | $144.44 | 750,963,609 |
Week of December 23 2024 | $136.25 | $141.87 | $134.68 | $136.98 | 568,312,196 |
Week of December 16 2024 | $134.15 | $136.67 | $126.83 | $134.67 | 1,291,053,703 |
Week of December 09 2024 | $138.94 | $141.79 | $132.51 | $134.22 | 974,960,985 |
Week of December 02 2024 | $138.79 | $146.51 | $137.79 | $142.41 | 928,447,891 |
Week of November 25 2024 | $141.95 | $142.01 | $131.76 | $138.21 | 903,463,672 |
Week of November 18 2024 | $139.46 | $152.85 | $137.11 | $141.91 | 1,396,925,407 |
Week of November 11 2024 | $148.64 | $149.61 | $140.04 | $141.94 | 1,017,459,782 |
Week of November 04 2024 | $137.17 | $149.73 | $135.53 | $147.59 | 973,098,594 |
Week of October 28 2024 | $142.96 | $143.10 | $132.07 | $135.36 | 987,765,828 |
Week of October 21 2024 | $138.09 | $144.38 | $137.42 | $141.50 | 1,154,273,048 |
Week of October 14 2024 | $136.43 | $140.85 | $128.70 | $137.96 | 1,357,584,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
