The closing price for NVIDIA (NVDA) between May 1, 2024 and February 28, 2025 was $124.88, on February 28, 2025. It was up 46.9% in that time. The latest price is $215.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $117.98 | $125.05 | $116.36 | $124.88 | 389,091,094 |
February 27 2025 | $134.96 | $134.97 | $119.97 | $120.11 | 443,175,812 |
February 26 2025 | $129.94 | $133.69 | $128.45 | $131.24 | 322,553,781 |
February 25 2025 | $129.94 | $130.16 | $124.40 | $126.59 | 271,428,719 |
February 24 2025 | $136.52 | $138.54 | $130.04 | $130.24 | 251,381,109 |
February 21 2025 | $139.99 | $141.41 | $133.99 | $134.39 | 228,217,594 |
February 20 2025 | $139.98 | $140.61 | $136.75 | $140.06 | 143,903,594 |
February 19 2025 | $139.46 | $141.31 | $137.18 | $139.18 | 167,536,000 |
February 18 2025 | $141.22 | $143.39 | $137.88 | $139.35 | 219,176,609 |
February 14 2025 | $136.44 | $139.20 | $135.46 | $138.80 | 195,479,594 |
February 13 2025 | $131.51 | $136.46 | $131.13 | $135.25 | 197,430,000 |
February 12 2025 | $129.98 | $132.20 | $129.04 | $131.10 | 160,278,594 |
February 11 2025 | $132.54 | $134.44 | $130.98 | $132.76 | 178,902,406 |
February 10 2025 | $130.05 | $134.96 | $129.92 | $133.53 | 216,989,109 |
February 07 2025 | $129.18 | $130.33 | $124.96 | $129.80 | 228,186,297 |
February 06 2025 | $127.38 | $128.73 | $125.17 | $128.64 | 251,483,594 |
February 05 2025 | $121.72 | $124.96 | $120.72 | $124.79 | 263,110,594 |
February 04 2025 | $116.92 | $121.16 | $116.66 | $118.61 | 256,550,000 |
February 03 2025 | $114.71 | $118.53 | $112.97 | $116.62 | 371,235,719 |
January 31 2025 | $123.74 | $127.81 | $119.15 | $120.03 | 390,372,906 |
January 30 2025 | $123.06 | $124.96 | $118.06 | $124.61 | 392,925,500 |
January 29 2025 | $126.46 | $126.85 | $120.01 | $123.66 | 467,120,594 |
January 28 2025 | $121.77 | $128.96 | $116.21 | $128.95 | 579,666,438 |
January 27 2025 | $124.76 | $128.36 | $116.66 | $118.38 | 818,830,938 |
January 24 2025 | $148.32 | $148.92 | $141.83 | $142.57 | 234,657,594 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.