The highest closing price for NVIDIA (NVDA) last month was $179.27, on July 30. It was up 13.8% for the month. The latest price is $180.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
July 10 2025 | $164.32 | $164.50 | $161.61 | $164.10 | 167,704,094 |
July 09 2025 | $161.22 | $164.42 | $161.16 | $162.88 | 183,656,406 |
July 08 2025 | $159.33 | $160.22 | $158.39 | $160.00 | 138,132,984 |
July 07 2025 | $158.20 | $159.31 | $157.34 | $158.24 | 140,139,016 |
July 03 2025 | $158.37 | $160.98 | $157.77 | $159.34 | 143,716,094 |
July 02 2025 | $152.98 | $157.60 | $152.97 | $157.25 | 171,224,094 |
July 01 2025 | $156.29 | $157.20 | $151.49 | $153.30 | 213,143,594 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
