The closing price for NVIDIA (NVDA) in January 2025 was $120.05, on January 31. It was down 11.7% for the month. The latest price is $159.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $123.76 | $127.83 | $119.17 | $120.05 | 390,372,906 |
January 30 2025 | $123.08 | $124.98 | $118.08 | $124.63 | 392,925,500 |
January 29 2025 | $126.48 | $126.87 | $120.03 | $123.68 | 467,120,594 |
January 28 2025 | $121.79 | $128.98 | $116.23 | $128.97 | 579,666,438 |
January 27 2025 | $124.78 | $128.38 | $116.68 | $118.40 | 818,830,938 |
January 24 2025 | $148.35 | $148.95 | $141.86 | $142.60 | 234,657,594 |
January 23 2025 | $145.03 | $147.21 | $143.70 | $147.20 | 155,915,500 |
January 22 2025 | $144.64 | $147.77 | $143.65 | $147.05 | 237,651,391 |
January 21 2025 | $139.14 | $141.81 | $137.07 | $140.81 | 197,748,984 |
January 17 2025 | $136.67 | $138.48 | $135.44 | $137.69 | 201,188,797 |
January 16 2025 | $138.62 | $138.73 | $133.47 | $133.55 | 209,235,594 |
January 15 2025 | $133.63 | $136.43 | $131.27 | $136.22 | 185,217,297 |
January 14 2025 | $136.03 | $136.36 | $130.03 | $131.74 | 195,590,500 |
January 13 2025 | $129.97 | $133.47 | $129.49 | $133.21 | 204,808,891 |
January 10 2025 | $137.43 | $139.90 | $134.20 | $135.89 | 207,602,500 |
January 08 2025 | $142.56 | $143.93 | $137.54 | $140.09 | 227,349,906 |
January 07 2025 | $153.01 | $153.11 | $139.99 | $140.12 | 351,782,219 |
January 06 2025 | $148.57 | $152.13 | $147.80 | $149.41 | 265,377,406 |
January 03 2025 | $139.99 | $144.88 | $139.71 | $144.45 | 229,322,500 |
January 02 2025 | $135.98 | $138.86 | $134.61 | $138.29 | 198,247,203 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
