The closing price for NVIDIA (NVDA) this year is $186.26, on Friday. It is up 37% for the year. The latest price is $186.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 24 2025 | $183.84 | $187.47 | $183.50 | $186.26 | 131,296,677 |
October 23 2025 | $180.42 | $183.03 | $179.79 | $182.16 | 111,363,695 |
October 22 2025 | $181.14 | $183.44 | $176.76 | $180.28 | 162,249,594 |
October 21 2025 | $182.79 | $182.79 | $179.80 | $181.16 | 124,240,203 |
October 20 2025 | $183.13 | $185.20 | $181.73 | $182.64 | 128,544,703 |
October 17 2025 | $180.18 | $184.10 | $179.75 | $183.22 | 173,135,203 |
October 16 2025 | $182.23 | $183.28 | $179.77 | $181.81 | 179,723,297 |
October 15 2025 | $184.80 | $184.87 | $177.29 | $179.83 | 214,450,500 |
October 14 2025 | $184.77 | $184.80 | $179.70 | $180.03 | 205,641,406 |
October 13 2025 | $187.97 | $190.11 | $185.96 | $188.32 | 153,482,797 |
October 10 2025 | $193.51 | $195.62 | $182.05 | $183.16 | 268,774,406 |
October 09 2025 | $192.23 | $195.30 | $191.06 | $192.57 | 182,997,203 |
October 08 2025 | $186.57 | $189.60 | $186.54 | $189.11 | 130,168,898 |
October 07 2025 | $186.23 | $189.06 | $184.00 | $185.04 | 140,088,000 |
October 06 2025 | $185.50 | $187.23 | $183.33 | $185.54 | 157,678,094 |
October 03 2025 | $189.19 | $190.36 | $185.38 | $187.62 | 137,596,891 |
October 02 2025 | $189.60 | $191.05 | $188.06 | $188.89 | 136,805,797 |
October 01 2025 | $185.24 | $188.14 | $183.90 | $187.24 | 173,844,891 |
September 30 2025 | $182.08 | $187.35 | $181.48 | $186.58 | 236,980,984 |
September 29 2025 | $180.43 | $184.00 | $180.32 | $181.85 | 193,063,500 |
September 26 2025 | $178.17 | $179.77 | $174.93 | $178.19 | 148,573,703 |
September 25 2025 | $174.48 | $180.26 | $173.13 | $177.69 | 191,586,703 |
September 24 2025 | $179.77 | $179.78 | $175.40 | $176.97 | 143,564,094 |
September 23 2025 | $181.97 | $182.42 | $176.21 | $178.43 | 192,559,594 |
September 22 2025 | $175.30 | $184.55 | $174.71 | $183.61 | 269,637,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
