The closing price for NVIDIA (NVDA) in September 2025 was $186.56, on September 30. It was up 9.8% for the month. The latest price is $171.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $182.06 | $187.33 | $181.46 | $186.56 | 236,980,984 |
September 29 2025 | $180.41 | $183.98 | $180.30 | $181.83 | 193,063,500 |
September 26 2025 | $178.15 | $179.75 | $174.91 | $178.17 | 148,573,703 |
September 25 2025 | $174.46 | $180.24 | $173.11 | $177.67 | 191,586,703 |
September 24 2025 | $179.75 | $179.76 | $175.38 | $176.95 | 143,564,094 |
September 23 2025 | $181.95 | $182.40 | $176.19 | $178.41 | 192,559,594 |
September 22 2025 | $175.28 | $184.53 | $174.69 | $183.59 | 269,637,000 |
September 19 2025 | $175.75 | $178.06 | $175.16 | $176.65 | 237,182,094 |
September 18 2025 | $173.96 | $177.08 | $172.94 | $176.22 | 191,763,297 |
September 17 2025 | $172.62 | $173.18 | $168.39 | $170.27 | 211,843,812 |
September 16 2025 | $176.98 | $177.48 | $174.36 | $174.86 | 140,737,797 |
September 15 2025 | $175.65 | $178.83 | $174.49 | $177.73 | 147,061,594 |
September 12 2025 | $177.75 | $178.58 | $176.43 | $177.80 | 124,911,000 |
September 11 2025 | $179.66 | $180.26 | $176.46 | $177.15 | 151,159,297 |
September 10 2025 | $176.61 | $179.26 | $175.44 | $177.30 | 226,852,000 |
September 09 2025 | $169.06 | $170.95 | $166.71 | $170.73 | 157,548,406 |
September 08 2025 | $167.52 | $170.93 | $167.32 | $168.28 | 163,769,109 |
September 05 2025 | $168.00 | $169.00 | $164.04 | $166.99 | 224,441,406 |
September 04 2025 | $170.54 | $171.83 | $169.38 | $171.63 | 141,670,094 |
September 03 2025 | $171.03 | $172.38 | $168.85 | $170.59 | 164,424,891 |
September 02 2025 | $169.97 | $172.35 | $167.19 | $170.75 | 231,164,891 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
