The lowest closing price for NVIDIA (NVDA) since April 3, 2024 was $76.17, on April 19, 2024. It is up 105.8% in that time. The latest price is $180.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2025 | $179.75 | $183.02 | $179.46 | $182.02 | 129,554,000 |
August 13 2025 | $182.62 | $183.97 | $179.35 | $181.59 | 179,871,703 |
August 12 2025 | $182.96 | $184.48 | $179.46 | $183.16 | 145,729,203 |
August 11 2025 | $182.05 | $183.84 | $180.25 | $182.06 | 138,323,203 |
August 08 2025 | $181.55 | $183.30 | $180.40 | $182.70 | 123,396,703 |
August 07 2025 | $181.57 | $183.88 | $178.80 | $180.77 | 151,878,406 |
August 06 2025 | $176.33 | $179.90 | $176.25 | $179.42 | 137,192,297 |
August 05 2025 | $179.62 | $180.26 | $175.90 | $178.26 | 156,407,594 |
August 04 2025 | $175.16 | $180.20 | $174.52 | $180.00 | 148,174,594 |
August 01 2025 | $174.09 | $176.54 | $170.89 | $173.72 | 204,528,984 |
July 31 2025 | $182.90 | $183.30 | $175.93 | $177.87 | 221,685,406 |
July 30 2025 | $176.51 | $179.89 | $176.04 | $179.27 | 174,312,188 |
July 29 2025 | $177.96 | $179.38 | $175.02 | $175.51 | 154,077,500 |
July 28 2025 | $174.02 | $177.00 | $173.97 | $176.75 | 140,023,500 |
July 25 2025 | $173.61 | $174.72 | $172.96 | $173.50 | 122,316,797 |
July 24 2025 | $172.44 | $173.83 | $171.30 | $173.74 | 128,984,602 |
July 23 2025 | $169.53 | $171.26 | $167.97 | $170.78 | 154,082,203 |
July 22 2025 | $171.34 | $171.39 | $164.58 | $167.03 | 193,114,297 |
July 21 2025 | $172.75 | $173.38 | $171.00 | $171.38 | 123,126,094 |
July 18 2025 | $173.64 | $174.25 | $171.26 | $172.41 | 146,456,406 |
July 17 2025 | $172.02 | $174.16 | $170.83 | $173.00 | 160,841,109 |
July 16 2025 | $171.06 | $171.75 | $168.90 | $171.37 | 158,831,500 |
July 15 2025 | $171.19 | $172.40 | $169.20 | $170.70 | 230,627,391 |
July 14 2025 | $165.37 | $165.49 | $162.02 | $164.07 | 136,975,812 |
July 11 2025 | $163.72 | $167.89 | $163.47 | $164.92 | 193,633,297 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
