The closing price for NVIDIA (NVDA) in January 2025 was $120.04, on January 31. It was down 11.7% for the month. The latest price is $182.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $123.75 | $127.82 | $119.16 | $120.04 | 390,372,906 |
January 30 2025 | $123.07 | $124.97 | $118.07 | $124.62 | 392,925,500 |
January 29 2025 | $126.47 | $126.86 | $120.02 | $123.67 | 467,120,594 |
January 28 2025 | $121.78 | $128.96 | $116.22 | $128.95 | 579,666,438 |
January 27 2025 | $124.77 | $128.36 | $116.67 | $118.39 | 818,830,938 |
January 24 2025 | $148.33 | $148.93 | $141.84 | $142.58 | 234,657,594 |
January 23 2025 | $145.01 | $147.19 | $143.68 | $147.18 | 155,915,500 |
January 22 2025 | $144.62 | $147.75 | $143.63 | $147.03 | 237,651,391 |
January 21 2025 | $139.12 | $141.79 | $137.05 | $140.79 | 197,748,984 |
January 17 2025 | $136.65 | $138.46 | $135.43 | $137.67 | 201,188,797 |
January 16 2025 | $138.60 | $138.71 | $133.45 | $133.53 | 209,235,594 |
January 15 2025 | $133.61 | $136.41 | $131.25 | $136.20 | 185,217,297 |
January 14 2025 | $136.01 | $136.34 | $130.01 | $131.72 | 195,590,500 |
January 13 2025 | $129.95 | $133.45 | $129.47 | $133.19 | 204,808,891 |
January 10 2025 | $137.41 | $139.88 | $134.18 | $135.87 | 207,602,500 |
January 08 2025 | $142.54 | $143.91 | $137.52 | $140.07 | 227,349,906 |
January 07 2025 | $152.99 | $153.09 | $139.97 | $140.10 | 351,782,219 |
January 06 2025 | $148.55 | $152.11 | $147.78 | $149.39 | 265,377,406 |
January 03 2025 | $139.97 | $144.86 | $139.69 | $144.43 | 229,322,500 |
January 02 2025 | $135.96 | $138.84 | $134.59 | $138.27 | 198,247,203 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
