The closing price for NVIDIA (NVDA) this year is $187.62, yesterday. It is up 38% for the year. The latest price is $187.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $189.19 | $190.36 | $185.38 | $187.62 | 137,596,896 |
October 02 2025 | $189.60 | $191.05 | $188.06 | $188.89 | 136,805,797 |
October 01 2025 | $185.24 | $188.14 | $183.90 | $187.24 | 173,844,891 |
September 30 2025 | $182.08 | $187.35 | $181.48 | $186.58 | 236,980,984 |
September 29 2025 | $180.43 | $184.00 | $180.32 | $181.85 | 193,063,500 |
September 26 2025 | $178.17 | $179.77 | $174.93 | $178.19 | 148,573,703 |
September 25 2025 | $174.48 | $180.26 | $173.13 | $177.69 | 191,586,703 |
September 24 2025 | $179.77 | $179.78 | $175.40 | $176.97 | 143,564,094 |
September 23 2025 | $181.97 | $182.42 | $176.21 | $178.43 | 192,559,594 |
September 22 2025 | $175.30 | $184.55 | $174.71 | $183.61 | 269,637,000 |
September 19 2025 | $175.77 | $178.08 | $175.18 | $176.67 | 237,182,094 |
September 18 2025 | $173.98 | $177.10 | $172.96 | $176.24 | 191,763,297 |
September 17 2025 | $172.64 | $173.20 | $168.41 | $170.29 | 211,843,812 |
September 16 2025 | $177.00 | $177.50 | $174.38 | $174.88 | 140,737,797 |
September 15 2025 | $175.67 | $178.85 | $174.51 | $177.75 | 147,061,594 |
September 12 2025 | $177.77 | $178.60 | $176.45 | $177.82 | 124,911,000 |
September 11 2025 | $179.68 | $180.28 | $176.48 | $177.17 | 151,159,297 |
September 10 2025 | $176.63 | $179.28 | $175.46 | $177.32 | 226,852,000 |
September 09 2025 | $169.08 | $170.97 | $166.73 | $170.75 | 157,548,406 |
September 08 2025 | $167.54 | $170.95 | $167.34 | $168.30 | 163,769,109 |
September 05 2025 | $168.02 | $169.02 | $164.06 | $167.01 | 224,441,406 |
September 04 2025 | $170.56 | $171.85 | $169.40 | $171.65 | 141,670,094 |
September 03 2025 | $171.05 | $172.40 | $168.87 | $170.61 | 164,424,891 |
September 02 2025 | $169.99 | $172.37 | $167.21 | $170.77 | 231,164,891 |
August 29 2025 | $178.10 | $178.14 | $173.14 | $174.17 | 243,257,906 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
