NVIDIA Corporation (BCBA:NVDA)
Argentina
· Delayed Price · Currency is ARS 11,450
-80 (-0.69%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,650.00 | 11,650.00 | 11,330.00 | 11,450.00 | 11,450.00 | -0.69% | 266,277 |
| Dec 4, 2025 | 11,390.00 | 11,600.00 | 11,300.00 | 11,530.00 | 11,530.00 | 1.32% | 363,413 |
| Dec 3, 2025 | 11,660.00 | 11,700.00 | 11,330.00 | 11,380.00 | 11,379.39 | -1.30% | 369,133 |
| Dec 2, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,530.00 | 11,529.39 | 1.77% | 419,725 |
| Dec 1, 2025 | 11,120.00 | 11,370.00 | 10,950.00 | 11,330.00 | 11,329.40 | 0.89% | 366,915 |
| Nov 28, 2025 | 11,510.00 | 11,800.00 | 11,160.00 | 11,230.00 | 11,229.40 | -3.27% | 406,117 |
| Nov 27, 2025 | 11,500.00 | 11,690.00 | 11,240.00 | 11,610.00 | 11,609.38 | 0.78% | 89,278 |
| Nov 26, 2025 | 11,010.00 | 11,610.00 | 11,010.00 | 11,520.00 | 11,519.39 | 3.69% | 356,193 |
| Nov 25, 2025 | 11,060.00 | 11,210.00 | 10,740.00 | 11,110.00 | 11,109.41 | -2.37% | 835,240 |
| Nov 21, 2025 | 11,500.00 | 11,570.00 | 10,860.00 | 11,380.00 | 11,379.39 | - | 256,262 |
| Nov 20, 2025 | 12,000.00 | 12,450.00 | 11,260.00 | 11,380.00 | 11,379.39 | -0.35% | 760,957 |
| Nov 19, 2025 | 11,500.00 | 11,500.00 | 11,150.00 | 11,420.00 | 11,419.39 | 1.15% | 513,638 |
| Nov 18, 2025 | 11,440.00 | 11,490.00 | 11,100.00 | 11,290.00 | 11,289.40 | -1.40% | 267,248 |
| Nov 17, 2025 | 11,780.00 | 11,780.00 | 11,420.00 | 11,450.00 | 11,449.39 | -3.21% | 205,152 |
| Nov 14, 2025 | 11,300.00 | 11,880.00 | 10,800.00 | 11,830.00 | 11,829.37 | 3.14% | 238,152 |
| Nov 13, 2025 | 11,800.00 | 11,900.00 | 11,370.00 | 11,470.00 | 11,469.39 | -2.96% | 255,230 |
| Nov 12, 2025 | 12,020.00 | 12,150.00 | 11,660.00 | 11,820.00 | 11,819.37 | -1.01% | 142,505 |
| Nov 11, 2025 | 12,200.00 | 12,200.00 | 11,780.00 | 11,940.00 | 11,939.36 | -2.37% | 251,364 |
| Nov 10, 2025 | 11,700.00 | 12,390.00 | 11,600.00 | 12,230.00 | 12,229.35 | 6.53% | 241,460 |
| Nov 7, 2025 | 11,990.00 | 11,990.00 | 11,110.00 | 11,480.00 | 11,479.39 | -3.37% | 377,807 |
| Nov 6, 2025 | 12,560.00 | 12,560.00 | 11,660.00 | 11,880.00 | 11,879.37 | -5.49% | 195,923 |
| Nov 5, 2025 | 12,200.00 | 12,750.00 | 11,660.00 | 12,570.00 | 12,569.33 | 0.08% | 158,985 |
| Nov 4, 2025 | 13,070.00 | 13,070.00 | 12,490.00 | 12,560.00 | 12,559.33 | -4.85% | 266,112 |
| Nov 3, 2025 | 12,760.00 | 13,390.00 | 12,760.00 | 13,200.00 | 13,199.30 | 3.45% | 375,127 |
| Oct 31, 2025 | 12,700.00 | 12,930.00 | 12,620.00 | 12,760.00 | 12,759.32 | 1.35% | 215,663 |
| Oct 30, 2025 | 12,750.00 | 12,780.00 | 12,460.00 | 12,590.00 | 12,589.33 | -1.72% | 238,454 |
| Oct 29, 2025 | 12,800.00 | 13,100.00 | 12,640.00 | 12,810.00 | 12,809.32 | 2.56% | 362,693 |
| Oct 28, 2025 | 11,830.00 | 12,660.00 | 11,830.00 | 12,490.00 | 12,489.34 | 7.67% | 283,980 |
| Oct 27, 2025 | 11,490.00 | 11,690.00 | 10,510.00 | 11,600.00 | 11,599.38 | -4.68% | 274,831 |
| Oct 24, 2025 | 11,900.00 | 12,220.00 | 11,800.00 | 12,170.00 | 12,169.35 | 3.05% | 178,318 |
| Oct 23, 2025 | 12,500.00 | 12,500.00 | 11,710.00 | 11,810.00 | 11,809.37 | -2.24% | 161,312 |
| Oct 22, 2025 | 12,200.00 | 12,250.00 | 11,890.00 | 12,080.00 | 12,079.36 | -0.66% | 268,711 |
| Oct 21, 2025 | 11,970.00 | 12,220.00 | 11,740.00 | 12,160.00 | 12,159.35 | 1.93% | 218,905 |
| Oct 20, 2025 | 11,800.00 | 12,040.00 | 11,670.00 | 11,930.00 | 11,929.36 | 1.10% | 139,650 |
| Oct 17, 2025 | 11,260.00 | 11,870.00 | 11,000.00 | 11,800.00 | 11,799.37 | 4.52% | 151,822 |
| Oct 16, 2025 | 10,970.00 | 11,340.00 | 10,960.00 | 11,290.00 | 11,289.40 | 3.20% | 132,786 |
| Oct 15, 2025 | 11,250.00 | 11,290.00 | 10,720.00 | 10,940.00 | 10,939.42 | -1.17% | 249,738 |
| Oct 14, 2025 | 11,020.00 | 11,270.00 | 10,720.00 | 11,070.00 | 11,069.41 | -1.42% | 317,542 |
| Oct 13, 2025 | 11,000.00 | 11,370.00 | 10,730.00 | 11,230.00 | 11,229.40 | -3.27% | 221,543 |
| Oct 9, 2025 | 12,420.00 | 12,650.00 | 11,200.00 | 11,610.00 | 11,609.38 | -4.60% | 308,619 |
| Oct 8, 2025 | 12,130.00 | 12,310.00 | 12,120.00 | 12,170.00 | 12,169.35 | 1.08% | 179,817 |
| Oct 7, 2025 | 11,760.00 | 12,080.00 | 11,760.00 | 12,040.00 | 12,039.36 | 2.47% | 158,053 |
| Oct 6, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,749.37 | -1.59% | 197,193 |
| Oct 3, 2025 | 12,240.00 | 12,380.00 | 11,870.00 | 11,940.00 | 11,939.36 | -2.37% | 167,444 |
| Oct 2, 2025 | 12,400.00 | 12,590.00 | 12,140.00 | 12,230.00 | 12,229.35 | -0.24% | 279,533 |
| Oct 1, 2025 | 12,000.00 | 12,350.00 | 11,830.00 | 12,260.00 | 12,259.35 | 2.34% | 362,071 |
| Sep 30, 2025 | 11,300.00 | 12,000.00 | 11,220.00 | 11,980.00 | 11,979.36 | 6.02% | 437,088 |
| Sep 29, 2025 | 11,050.00 | 11,320.00 | 11,050.00 | 11,300.00 | 11,299.40 | 3.86% | 184,175 |
| Sep 26, 2025 | 10,290.00 | 10,930.00 | 10,200.00 | 10,880.00 | 10,879.42 | 5.02% | 118,962 |
| Sep 25, 2025 | 10,140.00 | 10,460.00 | 10,000.00 | 10,360.00 | 10,359.45 | 0.88% | 190,582 |