The closing price for NVIDIA (NVDA) in August 2025 was $174.16, on August 29. It was up 0.1% for the month. The latest price is $181.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $178.09 | $178.13 | $173.13 | $174.16 | 243,257,906 |
August 28 2025 | $180.80 | $184.45 | $176.39 | $180.15 | 281,787,812 |
August 27 2025 | $181.96 | $182.47 | $179.08 | $181.58 | 235,518,891 |
August 26 2025 | $180.03 | $182.37 | $178.79 | $181.75 | 168,688,188 |
August 25 2025 | $178.33 | $181.89 | $176.55 | $179.79 | 163,012,797 |
August 22 2025 | $172.59 | $178.57 | $171.18 | $177.97 | 172,789,406 |
August 21 2025 | $174.83 | $176.88 | $173.79 | $174.96 | 140,040,891 |
August 20 2025 | $175.15 | $175.98 | $168.78 | $175.38 | 215,142,703 |
August 19 2025 | $182.41 | $182.48 | $175.47 | $175.62 | 185,229,203 |
August 18 2025 | $180.58 | $182.92 | $180.57 | $181.99 | 132,008,000 |
August 15 2025 | $181.86 | $181.88 | $178.02 | $180.43 | 156,602,203 |
August 14 2025 | $179.73 | $183.00 | $179.44 | $182.00 | 129,554,000 |
August 13 2025 | $182.59 | $183.95 | $179.33 | $181.57 | 179,871,703 |
August 12 2025 | $182.94 | $184.46 | $179.44 | $183.14 | 145,729,203 |
August 11 2025 | $182.03 | $183.82 | $180.23 | $182.04 | 138,323,203 |
August 08 2025 | $181.53 | $183.28 | $180.38 | $182.68 | 123,396,703 |
August 07 2025 | $181.55 | $183.86 | $178.77 | $180.75 | 151,878,406 |
August 06 2025 | $176.31 | $179.88 | $176.23 | $179.40 | 137,192,297 |
August 05 2025 | $179.60 | $180.24 | $175.88 | $178.24 | 156,407,594 |
August 04 2025 | $175.14 | $180.18 | $174.50 | $179.98 | 148,174,594 |
August 01 2025 | $174.07 | $176.52 | $170.87 | $173.70 | 204,528,984 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
