The closing price for NVIDIA (NVDA) last year was $186.27, on December 31. It was up 37.2% for the year. The latest price is $205.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $189.34 | $190.33 | $186.26 | $186.27 | 120,100,492 |
December 30 2025 | $188.01 | $188.76 | $186.70 | $187.31 | 97,687,273 |
December 29 2025 | $187.48 | $188.53 | $185.68 | $187.99 | 120,006,094 |
December 26 2025 | $189.69 | $192.46 | $187.77 | $190.30 | 139,740,297 |
December 24 2025 | $187.71 | $188.68 | $186.36 | $188.38 | 65,528,551 |
December 23 2025 | $182.75 | $189.10 | $182.68 | $188.98 | 174,873,594 |
December 22 2025 | $183.70 | $183.94 | $182.13 | $183.47 | 129,064,398 |
December 19 2025 | $176.45 | $181.23 | $176.13 | $180.77 | 324,925,875 |
December 18 2025 | $174.32 | $175.94 | $171.61 | $173.93 | 176,096,000 |
December 17 2025 | $175.89 | $175.92 | $170.10 | $170.73 | 222,775,500 |
December 16 2025 | $176.05 | $178.27 | $174.69 | $177.50 | 148,588,094 |
December 15 2025 | $177.72 | $178.20 | $174.82 | $176.08 | 164,775,594 |
December 12 2025 | $180.89 | $182.60 | $174.41 | $174.81 | 204,274,891 |
December 11 2025 | $180.06 | $181.10 | $176.40 | $180.71 | 182,136,609 |
December 10 2025 | $184.74 | $185.25 | $181.81 | $183.56 | 162,785,406 |
December 09 2025 | $185.33 | $185.49 | $183.10 | $184.74 | 144,719,703 |
December 08 2025 | $182.42 | $187.77 | $182.18 | $185.32 | 204,378,094 |
December 05 2025 | $183.67 | $184.44 | $180.69 | $182.19 | 143,971,109 |
December 04 2025 | $181.40 | $184.29 | $179.74 | $183.16 | 167,364,891 |
December 03 2025 | $180.85 | $182.22 | $178.88 | $179.36 | 165,138,000 |
December 02 2025 | $181.53 | $185.42 | $179.77 | $181.23 | 182,632,188 |
December 01 2025 | $174.54 | $180.07 | $173.46 | $179.69 | 181,564,000 |
November 28 2025 | $178.78 | $179.06 | $176.28 | $176.77 | 121,178,000 |
November 26 2025 | $181.40 | $182.68 | $178.01 | $180.03 | 183,852,000 |
November 25 2025 | $174.69 | $177.93 | $169.33 | $177.59 | 320,600,281 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.