The closing price for NVIDIA (NVDA) since October 7, 2025 is $188.32, yesterday. It is up 1.1% in that time. The latest price is $188.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 13 2025 19:30 | $187.80 | $188.94 | $187.55 | $188.31 | 873,168 |
October 13 2025 18:30 | $187.92 | $188.04 | $187.25 | $187.71 | 416,812 |
October 13 2025 17:30 | $188.57 | $188.66 | $187.99 | $188.29 | 441,460 |
October 13 2025 16:30 | $188.43 | $189.43 | $188.28 | $189.18 | 652,056 |
October 13 2025 15:30 | $188.26 | $188.65 | $187.69 | $188.19 | 674,066 |
October 13 2025 14:30 | $188.42 | $188.51 | $185.98 | $186.97 | 716,540 |
October 13 2025 13:30 | $187.97 | $190.10 | $187.39 | $189.34 | 1,295,950 |
October 10 2025 20:00 | $183.16 | $183.16 | $183.16 | $183.16 | — |
October 10 2025 19:30 | $186.42 | $186.56 | $182.80 | $183.14 | 35,832,393 |
October 10 2025 18:30 | $187.72 | $187.96 | $186.11 | $186.40 | 17,485,987 |
October 10 2025 17:30 | $188.15 | $188.46 | $186.98 | $187.72 | 15,772,022 |
October 10 2025 16:30 | $189.14 | $189.66 | $186.64 | $188.16 | 22,149,826 |
October 10 2025 15:30 | $188.85 | $190.20 | $186.38 | $189.15 | 42,140,895 |
October 10 2025 14:30 | $195.25 | $195.62 | $188.34 | $188.83 | 51,916,107 |
October 10 2025 13:30 | $193.51 | $195.49 | $192.22 | $195.25 | 51,897,539 |
October 09 2025 20:00 | $192.57 | $192.57 | $192.57 | $192.57 | — |
October 09 2025 19:30 | $192.75 | $192.91 | $192.30 | $192.30 | 10,718,886 |
October 09 2025 18:30 | $192.45 | $193.21 | $192.24 | $193.12 | 15,734,877 |
October 09 2025 17:30 | $192.74 | $193.05 | $192.47 | $192.88 | 12,246,900 |
October 09 2025 16:30 | $193.88 | $193.90 | $192.50 | $192.61 | 14,651,081 |
October 09 2025 15:30 | $193.64 | $194.54 | $193.61 | $193.85 | 16,420,256 |
October 09 2025 14:30 | $193.39 | $194.52 | $192.22 | $193.74 | 28,384,609 |
October 09 2025 13:30 | $191.98 | $195.20 | $191.25 | $194.06 | 70,149,676 |
October 08 2025 20:00 | $189.11 | $189.11 | $189.11 | $189.11 | — |
October 08 2025 19:30 | $188.59 | $189.19 | $188.30 | $189.07 | 13,031,125 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
