The closing price for NVIDIA (NVDA) since October 31, 2022 and this month is $202.89, yesterday. It is up 9.5% in that time. The latest price is $204.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 27 2025 | $189.99 | $212.19 | $188.43 | $202.89 | 939,132,922 |
Week of October 20 2025 | $183.13 | $187.47 | $176.76 | $186.26 | 657,694,898 |
Week of October 13 2025 | $187.97 | $190.11 | $177.29 | $183.22 | 926,433,203 |
Week of October 06 2025 | $185.50 | $195.62 | $182.05 | $183.16 | 879,706,601 |
Week of September 29 2025 | $180.43 | $191.05 | $180.32 | $187.62 | 878,292,063 |
Week of September 22 2025 | $175.30 | $184.55 | $173.13 | $178.19 | 945,921,094 |
Week of September 15 2025 | $175.67 | $178.85 | $168.41 | $176.67 | 928,588,594 |
Week of September 08 2025 | $167.54 | $180.28 | $166.73 | $177.82 | 824,239,812 |
Week of September 01 2025 | $169.99 | $172.40 | $164.06 | $167.01 | 761,701,282 |
Week of August 25 2025 | $178.34 | $184.46 | $173.14 | $174.17 | 1,092,265,594 |
Week of August 18 2025 | $180.59 | $182.93 | $168.79 | $177.98 | 845,210,203 |
Week of August 11 2025 | $182.04 | $184.47 | $178.03 | $180.44 | 750,080,312 |
Week of August 04 2025 | $175.15 | $183.87 | $174.51 | $182.69 | 717,049,594 |
Week of July 28 2025 | $174.01 | $183.29 | $170.88 | $173.71 | 894,627,578 |
Week of July 21 2025 | $172.74 | $174.71 | $164.57 | $173.49 | 721,623,993 |
Week of July 14 2025 | $165.36 | $174.24 | $162.01 | $172.40 | 833,732,218 |
Week of July 07 2025 | $158.19 | $167.88 | $157.33 | $164.91 | 823,265,797 |
Week of June 30 2025 | $158.39 | $160.97 | $151.48 | $159.33 | 722,664,079 |
Week of June 23 2025 | $142.49 | $158.70 | $142.02 | $157.74 | 1,072,401,688 |
Week of June 16 2025 | $143.34 | $146.19 | $142.64 | $143.84 | 726,691,985 |
Week of June 09 2025 | $143.17 | $144.99 | $140.85 | $141.96 | 851,875,999 |
Week of June 02 2025 | $135.47 | $143.98 | $135.38 | $141.70 | 976,759,703 |
Week of May 26 2025 | $134.13 | $143.47 | $132.90 | $135.11 | 1,200,760,782 |
Week of May 19 2025 | $132.37 | $137.38 | $129.14 | $131.27 | 1,011,442,813 |
Week of May 12 2025 | $121.95 | $136.33 | $120.26 | $135.38 | 1,289,809,343 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
