NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	182.20	184.95	180.92	181.97	181.97	-0.53%	990,195
Dec 4, 2025	180.35	184.50	179.59	182.94	182.94	0.98%	1,022,757
Dec 3, 2025	180.55	184.46	179.14	181.16	181.15	-0.07%	2,271,744
Dec 2, 2025	178.40	185.62	177.84	181.28	181.27	1.06%	1,540,669
Dec 1, 2025	178.50	180.28	173.24	179.39	179.38	1.63%	1,313,329
Nov 28, 2025	179.48	181.00	176.50	176.50	176.49	-2.09%	1,927,412
Nov 27, 2025	179.48	180.26	179.42	180.26	180.25	-0.09%	12,163
Nov 26, 2025	174.65	182.90	174.50	180.42	180.41	3.05%	1,537,296
Nov 25, 2025	181.43	182.55	141.64	175.08	175.07	-3.86%	2,498,915
Nov 24, 2025	178.85	183.35	176.50	182.11	182.09	-0.40%	1,854,762
Nov 21, 2025	181.38	184.26	172.97	182.83	182.82	0.62%	2,739,555
Nov 20, 2025	185.38	198.50	181.00	181.71	181.70	-1.93%	2,839,709
Nov 19, 2025	182.35	187.85	179.70	185.29	185.27	0.59%	1,742,902
Nov 18, 2025	186.25	186.60	179.67	184.20	184.19	-0.69%	1,960,276
Nov 17, 2025	190.15	192.94	184.91	185.48	185.47	-1.94%	1,385,696
Nov 14, 2025	185.78	190.69	180.39	189.15	189.14	2.60%	1,364,875
Nov 13, 2025	192.45	194.49	183.86	184.35	184.34	-4.12%	2,089,636
Nov 12, 2025	191.73	197.00	191.46	192.27	192.25	-0.88%	1,758,037
Nov 11, 2025	195.33	201.00	191.30	193.97	193.96	-1.87%	1,455,337
Nov 10, 2025	193.93	197.88	188.15	197.67	197.65	6.79%	1,634,622
Nov 7, 2025	190.05	189.86	178.94	185.10	185.09	-2.39%	2,002,274
Nov 6, 2025	200.00	198.51	186.40	189.63	189.62	-5.79%	1,845,684
Nov 5, 2025	201.18	202.90	192.90	201.28	201.27	0.64%	1,262,775
Nov 4, 2025	207.75	209.77	199.21	200.00	199.99	-4.26%	1,403,578
Nov 3, 2025	204.00	211.32	186.19	208.89	208.88	2.50%	1,112,258
Oct 31, 2025	202.95	207.97	202.08	203.79	203.78	0.54%	1,111,120
Oct 30, 2025	206.25	210.60	201.43	202.69	202.67	-1.95%	1,678,898
Oct 29, 2025	206.35	212.16	201.03	206.72	206.71	2.55%	3,944,338
Oct 28, 2025	190.95	202.04	190.58	201.59	201.58	5.87%	1,678,765
Oct 27, 2025	185.33	191.78	186.26	190.41	190.40	2.65%	1,114,683
Oct 24, 2025	180.10	186.01	182.16	185.50	185.49	1.69%	863,242
Oct 23, 2025	179.53	182.67	179.00	182.41	182.40	2.84%	618,823
Oct 22, 2025	181.88	183.44	176.88	177.38	177.37	-2.18%	1,128,595
Oct 21, 2025	183.33	183.28	179.80	181.34	181.33	-1.20%	998,236
Oct 20, 2025	182.25	185.20	181.74	183.55	183.54	0.21%	853,726
Oct 17, 2025	182.85	183.51	150.00	183.17	183.16	1.58%	2,431,732
Oct 16, 2025	180.55	183.28	179.79	180.32	180.31	0.34%	1,305,619
Oct 15, 2025	181.83	185.55	177.29	179.71	179.70	-1.19%	1,280,977
Oct 14, 2025	187.58	191.59	179.74	181.87	181.86	-3.16%	1,417,073
Oct 13, 2025	189.28	190.26	181.73	187.81	187.80	0.09%	1,568,385
Oct 10, 2025	193.63	195.60	156.67	187.64	187.62	-2.72%	1,776,596
Oct 9, 2025	188.85	195.27	188.51	192.88	192.87	2.19%	2,389,312
Oct 8, 2025	185.83	189.41	185.29	188.75	188.74	1.57%	831,048
Oct 7, 2025	185.53	189.04	184.45	185.83	185.82	0.18%	1,471,806
Oct 6, 2025	189.43	190.00	182.80	185.51	185.49	-0.71%	1,040,055
Oct 3, 2025	190.55	190.36	150.44	186.84	186.83	-1.16%	1,261,253
Oct 2, 2025	187.08	191.01	155.13	189.03	189.02	0.70%	1,611,922
Oct 1, 2025	186.35	188.13	183.90	187.72	187.71	0.78%	1,201,113
Sep 30, 2025	181.78	187.35	155.30	186.26	186.25	2.26%	1,482,869
Sep 29, 2025	176.30	184.00	155.30	182.15	182.14	2.66%	1,450,339