The closing price for NVIDIA (NVDA) in February 2025 was $124.90, on February 28. It was up 8.9% for the month. The latest price is $147.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $118.00 | $125.07 | $116.38 | $124.90 | 389,091,094 |
February 27 2025 | $134.98 | $134.99 | $119.99 | $120.13 | 443,175,812 |
February 26 2025 | $129.96 | $133.71 | $128.47 | $131.26 | 322,553,781 |
February 25 2025 | $129.96 | $130.18 | $124.42 | $126.61 | 271,428,719 |
February 24 2025 | $136.54 | $138.57 | $130.06 | $130.26 | 251,381,109 |
February 21 2025 | $140.02 | $141.44 | $134.01 | $134.41 | 228,217,594 |
February 20 2025 | $140.01 | $140.64 | $136.77 | $140.09 | 143,903,594 |
February 19 2025 | $139.49 | $141.34 | $137.20 | $139.21 | 167,536,000 |
February 18 2025 | $141.25 | $143.42 | $137.90 | $139.38 | 219,176,609 |
February 14 2025 | $136.46 | $139.23 | $135.48 | $138.83 | 195,479,594 |
February 13 2025 | $131.53 | $136.48 | $131.15 | $135.27 | 197,430,000 |
February 12 2025 | $130.00 | $132.22 | $129.06 | $131.12 | 160,278,594 |
February 11 2025 | $132.56 | $134.46 | $131.00 | $132.78 | 178,902,406 |
February 10 2025 | $130.07 | $134.98 | $129.94 | $133.55 | 216,989,109 |
February 07 2025 | $129.20 | $130.35 | $124.98 | $129.82 | 228,186,297 |
February 06 2025 | $127.40 | $128.75 | $125.19 | $128.66 | 251,483,594 |
February 05 2025 | $121.74 | $124.98 | $120.74 | $124.81 | 263,110,594 |
February 04 2025 | $116.94 | $121.18 | $116.68 | $118.63 | 256,550,000 |
February 03 2025 | $114.73 | $118.55 | $112.99 | $116.64 | 371,235,719 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
