The highest closing price for NVIDIA (NVDA) last month was $190.53, last Friday. It was up 6.7% for the month. The latest price is $188.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $189.57 | $190.56 | $186.49 | $186.50 | 120,100,484 |
December 30 2025 | $188.24 | $188.99 | $186.93 | $187.54 | 97,687,273 |
December 29 2025 | $187.71 | $188.76 | $185.91 | $188.22 | 120,006,094 |
December 26 2025 | $189.92 | $192.69 | $188.00 | $190.53 | 139,740,297 |
December 24 2025 | $187.94 | $188.91 | $186.59 | $188.61 | 65,528,551 |
December 23 2025 | $182.97 | $189.33 | $182.90 | $189.21 | 174,873,594 |
December 22 2025 | $183.92 | $184.16 | $182.35 | $183.69 | 129,064,398 |
December 19 2025 | $176.67 | $181.45 | $176.34 | $180.99 | 324,925,875 |
December 18 2025 | $174.53 | $176.15 | $171.82 | $174.14 | 176,096,000 |
December 17 2025 | $176.10 | $176.13 | $170.31 | $170.94 | 222,775,500 |
December 16 2025 | $176.26 | $178.49 | $174.90 | $177.72 | 148,588,094 |
December 15 2025 | $177.94 | $178.42 | $175.03 | $176.29 | 164,775,594 |
December 12 2025 | $181.11 | $182.82 | $174.62 | $175.02 | 204,274,891 |
December 11 2025 | $180.28 | $181.32 | $176.62 | $180.93 | 182,136,609 |
December 10 2025 | $184.97 | $185.48 | $182.04 | $183.78 | 162,785,406 |
December 09 2025 | $185.56 | $185.72 | $183.32 | $184.97 | 144,719,703 |
December 08 2025 | $182.64 | $188.00 | $182.40 | $185.55 | 204,378,094 |
December 05 2025 | $183.89 | $184.66 | $180.91 | $182.41 | 143,971,109 |
December 04 2025 | $181.62 | $184.52 | $179.96 | $183.38 | 167,364,891 |
December 03 2025 | $181.07 | $182.44 | $179.10 | $179.58 | 165,138,000 |
December 02 2025 | $181.75 | $185.65 | $179.99 | $181.45 | 182,632,188 |
December 01 2025 | $174.75 | $180.29 | $173.67 | $179.91 | 181,564,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
