The closing price for NVIDIA (NVDA) in September 2025 was $186.34, on September 30. It was up 9.8% for the month. The latest price is $223.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $181.85 | $187.11 | $181.25 | $186.34 | 236,980,984 |
September 29 2025 | $180.20 | $183.77 | $180.09 | $181.62 | 193,063,500 |
September 26 2025 | $177.94 | $179.54 | $174.71 | $177.96 | 148,573,703 |
September 25 2025 | $174.26 | $180.03 | $172.90 | $177.46 | 191,586,703 |
September 24 2025 | $179.54 | $179.55 | $175.18 | $176.74 | 143,564,094 |
September 23 2025 | $181.74 | $182.19 | $175.99 | $178.20 | 192,559,594 |
September 22 2025 | $175.08 | $184.31 | $174.48 | $183.38 | 269,637,000 |
September 19 2025 | $175.55 | $177.85 | $174.96 | $176.45 | 237,182,094 |
September 18 2025 | $173.76 | $176.87 | $172.74 | $176.02 | 191,763,297 |
September 17 2025 | $172.42 | $172.98 | $168.20 | $170.07 | 211,843,812 |
September 16 2025 | $176.77 | $177.27 | $174.16 | $174.66 | 140,737,797 |
September 15 2025 | $175.45 | $178.62 | $174.29 | $177.52 | 147,061,594 |
September 12 2025 | $177.54 | $178.37 | $176.23 | $177.59 | 124,911,000 |
September 11 2025 | $179.45 | $180.05 | $176.26 | $176.94 | 151,159,297 |
September 10 2025 | $176.41 | $179.05 | $175.24 | $177.09 | 226,852,000 |
September 09 2025 | $168.87 | $170.75 | $166.52 | $170.53 | 157,548,406 |
September 08 2025 | $167.33 | $170.73 | $167.13 | $168.09 | 163,769,109 |
September 05 2025 | $167.81 | $168.81 | $163.85 | $166.80 | 224,441,406 |
September 04 2025 | $170.34 | $171.63 | $169.18 | $171.43 | 141,670,094 |
September 03 2025 | $170.83 | $172.18 | $168.65 | $170.39 | 164,424,891 |
September 02 2025 | $169.77 | $172.15 | $167.00 | $170.55 | 231,164,891 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.