Home

NVIDIA Corp (NVDA)

110.42
+0.27 (0.25%)
NASDAQ · Last Trade: Apr 2nd, 6:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVIDIA Corp (NVDA)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025107.29111.98106.79110.42217,109,558110.42
4/01/2025108.51110.20106.47110.15222,330,487110.15
3/31/2025105.13110.95103.65108.38298,892,402108.38
3/28/2025111.49112.87109.07109.67229,885,790109.67
3/27/2025111.35114.45110.66111.43236,558,704111.43
3/26/2025118.73118.84112.71113.76295,982,999113.76
3/25/2025120.54121.29118.92120.69167,288,411120.69
3/24/2025119.88122.22119.34121.41228,467,796121.41
3/21/2025116.94117.99115.42117.70266,890,306117.70
3/20/2025116.55120.20116.49118.53248,625,045118.53
3/19/2025117.27120.44115.68117.52272,844,763117.52
3/18/2025118.00119.02114.54115.43299,167,174115.43
3/17/2025122.74122.89118.03119.48257,082,940119.48
3/14/2025118.61121.88118.15121.67277,593,726121.67
3/13/2025117.03117.76113.79115.58298,607,111115.58
3/12/2025114.12116.76112.88115.74323,200,104115.74
3/11/2025106.99112.24104.77108.76354,513,766108.75
3/10/2025109.90111.85105.46106.98364,651,297106.97
3/07/2025111.25113.48107.56112.69341,955,808112.68
3/06/2025113.53115.35110.22110.57320,519,755110.56
3/05/2025117.58118.28114.51117.30283,717,263117.29
3/04/2025110.64119.31110.11115.99396,801,709115.98
3/03/2025123.51123.70112.28114.06409,341,190114.05
2/28/2025118.02125.09116.40124.92389,615,142124.91
2/27/2025135.00135.01120.01120.17441,219,499120.16
2/26/2025129.99133.73128.49131.28327,057,487131.27
2/25/2025129.98130.20124.44126.63270,206,612126.62
2/24/2025136.56138.59130.08130.28250,065,227130.27
2/21/2025140.04141.46134.03134.43228,332,929134.42
2/20/2025140.03140.66136.79140.11143,471,657140.10
2/19/2025139.51141.36137.22139.23167,523,827139.22
2/18/2025141.27143.44137.93139.40218,508,768139.39
2/14/2025136.48139.25135.50138.85195,485,773138.84
2/13/2025131.56136.50131.17135.24196,950,430135.23
2/12/2025130.02132.24129.08131.14159,781,690131.13
2/11/2025132.58134.48131.02132.80178,375,690132.79
2/10/2025130.09135.00129.96133.57216,263,521133.56
2/07/2025129.22130.37125.00129.84228,218,620129.83
2/06/2025127.42128.77125.21128.68250,558,908128.67
2/05/2025121.76125.00120.76124.83262,637,529124.82
2/04/2025116.96121.20116.70118.65255,814,865118.64
2/03/2025114.75118.57113.01116.66369,523,849116.65
1/31/2025123.78127.85119.19120.07390,376,343120.06
1/30/2025123.10125.00118.10124.65393,626,335124.64
1/29/2025126.50126.89120.05123.70462,363,841123.69
1/28/2025121.81129.00116.25128.99578,325,474128.98
1/27/2025124.80128.40116.70118.42812,459,675118.41
1/24/2025148.37148.97141.88142.62234,657,651142.61
1/23/2025145.05147.23143.72147.22155,500,728147.21
1/22/2025144.66147.79143.67147.07236,100,213147.06
1/21/2025139.16141.83137.09140.83195,721,142140.82
1/17/2025136.69138.50135.47137.71201,396,078137.70
1/16/2025138.64138.75133.49133.57209,081,362133.56
1/15/2025133.65136.45131.29136.24185,303,408136.23
1/14/2025136.05136.38130.05131.76195,057,054131.75
1/13/2025129.99133.49129.51133.23203,606,653133.22
1/10/2025137.45139.92134.22135.91207,787,753135.90
1/08/2025142.58143.95137.56140.11227,423,814140.10
1/07/2025153.03153.13140.01140.14350,546,895140.13
1/06/2025148.59152.16147.82149.43264,258,607149.42
1/03/2025140.01144.90139.73144.47231,495,280144.46