The closing price for NVIDIA (NVDA) in February 2025 was $124.89, on February 28. It was up 8.9% for the month. The latest price is $178.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $117.99 | $125.06 | $116.37 | $124.89 | 389,091,094 |
February 27 2025 | $134.97 | $134.98 | $119.98 | $120.12 | 443,175,812 |
February 26 2025 | $129.96 | $133.70 | $128.46 | $131.25 | 322,553,781 |
February 25 2025 | $129.95 | $130.17 | $124.41 | $126.60 | 271,428,719 |
February 24 2025 | $136.53 | $138.56 | $130.05 | $130.25 | 251,381,109 |
February 21 2025 | $140.01 | $141.43 | $134.00 | $134.40 | 228,217,594 |
February 20 2025 | $140.00 | $140.63 | $136.76 | $140.08 | 143,903,594 |
February 19 2025 | $139.48 | $141.33 | $137.19 | $139.20 | 167,536,000 |
February 18 2025 | $141.24 | $143.41 | $137.89 | $139.37 | 219,176,609 |
February 14 2025 | $136.45 | $139.22 | $135.47 | $138.82 | 195,479,594 |
February 13 2025 | $131.53 | $136.47 | $131.14 | $135.26 | 197,430,000 |
February 12 2025 | $129.99 | $132.21 | $129.05 | $131.11 | 160,278,594 |
February 11 2025 | $132.55 | $134.45 | $130.99 | $132.77 | 178,902,406 |
February 10 2025 | $130.06 | $134.97 | $129.93 | $133.54 | 216,989,109 |
February 07 2025 | $129.19 | $130.34 | $124.97 | $129.81 | 228,186,297 |
February 06 2025 | $127.39 | $128.74 | $125.18 | $128.65 | 251,483,594 |
February 05 2025 | $121.73 | $124.97 | $120.73 | $124.80 | 263,110,594 |
February 04 2025 | $116.93 | $121.17 | $116.67 | $118.62 | 256,550,000 |
February 03 2025 | $114.73 | $118.54 | $112.99 | $116.63 | 371,235,719 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
