NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
123.00
+6.35 (5.44%)
At close: May 12, 2025, 4:00 PM
122.70
-0.30 (-0.24%)
After-hours: May 12, 2025, 5:52 PM EDT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 121.97 | 123.00 | 120.28 | 123.00 | 123.00 | 5.44% | 222,652,456 |
| May 9, 2025 | 117.35 | 118.23 | 115.21 | 116.65 | 116.65 | -0.61% | 132,972,189 |
| May 8, 2025 | 118.25 | 118.68 | 115.85 | 117.37 | 117.37 | 0.26% | 198,428,122 |
| May 7, 2025 | 113.05 | 117.68 | 112.28 | 117.06 | 117.06 | 3.10% | 207,827,821 |
| May 6, 2025 | 111.48 | 114.74 | 110.82 | 113.54 | 113.54 | -0.25% | 158,525,621 |
| May 5, 2025 | 112.91 | 114.67 | 112.66 | 113.82 | 113.82 | -0.59% | 133,163,241 |
| May 2, 2025 | 114.18 | 115.40 | 113.37 | 114.50 | 114.50 | 2.59% | 190,194,778 |
| May 1, 2025 | 113.08 | 114.94 | 111.30 | 111.61 | 111.61 | 2.47% | 236,121,507 |
| Apr 30, 2025 | 104.47 | 108.92 | 104.08 | 108.92 | 108.92 | -0.09% | 235,044,611 |
| Apr 29, 2025 | 107.67 | 110.20 | 107.44 | 109.02 | 109.02 | 0.27% | 170,444,263 |
| Apr 28, 2025 | 109.69 | 110.37 | 106.02 | 108.73 | 108.73 | -2.05% | 207,708,479 |
| Apr 25, 2025 | 106.85 | 111.92 | 105.73 | 111.01 | 111.01 | 4.30% | 251,064,672 |
| Apr 24, 2025 | 103.48 | 106.54 | 103.11 | 106.43 | 106.43 | 3.62% | 220,815,041 |
| Apr 23, 2025 | 104.52 | 104.80 | 102.02 | 102.71 | 102.71 | 3.86% | 247,525,971 |
| Apr 22, 2025 | 98.78 | 99.81 | 97.28 | 98.89 | 98.89 | 2.04% | 241,004,784 |
| Apr 21, 2025 | 98.77 | 99.44 | 95.04 | 96.91 | 96.91 | -4.51% | 288,501,136 |
| Apr 17, 2025 | 104.45 | 104.47 | 100.05 | 101.49 | 101.49 | -2.87% | 292,517,465 |
| Apr 16, 2025 | 104.55 | 106.79 | 100.45 | 104.49 | 104.49 | -6.87% | 397,016,870 |
| Apr 15, 2025 | 110.97 | 113.62 | 110.50 | 112.20 | 112.20 | 1.35% | 228,966,900 |
| Apr 14, 2025 | 114.11 | 114.29 | 109.07 | 110.71 | 110.71 | -0.20% | 264,705,049 |
| Apr 11, 2025 | 108.50 | 111.55 | 107.48 | 110.93 | 110.93 | 3.12% | 313,417,265 |
| Apr 10, 2025 | 109.37 | 110.86 | 99.15 | 107.57 | 107.57 | -5.91% | 437,812,353 |
| Apr 9, 2025 | 98.89 | 115.10 | 97.53 | 114.33 | 114.33 | 18.72% | 612,918,336 |
| Apr 8, 2025 | 103.81 | 105.85 | 94.46 | 96.30 | 96.30 | -1.37% | 476,243,392 |
| Apr 7, 2025 | 87.46 | 101.75 | 86.62 | 97.64 | 97.64 | 3.53% | 611,041,347 |
| Apr 4, 2025 | 98.91 | 100.13 | 92.11 | 94.31 | 94.31 | -7.36% | 532,273,810 |
| Apr 3, 2025 | 103.51 | 105.63 | 101.60 | 101.80 | 101.80 | -7.81% | 338,769,412 |
| Apr 2, 2025 | 107.29 | 111.98 | 106.79 | 110.42 | 110.42 | 0.25% | 220,601,243 |
| Apr 1, 2025 | 108.52 | 110.20 | 106.47 | 110.15 | 110.15 | 1.63% | 222,614,034 |
| Mar 31, 2025 | 105.13 | 110.96 | 103.65 | 108.38 | 108.38 | -1.18% | 299,212,653 |
| Mar 28, 2025 | 111.49 | 112.87 | 109.07 | 109.67 | 109.67 | -1.58% | 229,872,549 |
| Mar 27, 2025 | 111.35 | 114.45 | 110.66 | 111.43 | 111.43 | -2.05% | 236,902,055 |
| Mar 26, 2025 | 118.73 | 118.84 | 112.71 | 113.76 | 113.76 | -5.74% | 296,431,667 |
| Mar 25, 2025 | 120.55 | 121.29 | 118.92 | 120.69 | 120.69 | -0.59% | 167,447,198 |
| Mar 24, 2025 | 119.88 | 122.22 | 119.34 | 121.41 | 121.41 | 3.15% | 228,452,534 |
| Mar 21, 2025 | 116.94 | 117.99 | 115.42 | 117.70 | 117.70 | -0.70% | 266,498,528 |
| Mar 20, 2025 | 116.55 | 120.20 | 116.47 | 118.53 | 118.53 | 0.86% | 248,829,749 |
| Mar 19, 2025 | 117.27 | 120.45 | 115.68 | 117.52 | 117.52 | 1.81% | 273,426,225 |
| Mar 18, 2025 | 118.00 | 119.02 | 114.54 | 115.43 | 115.43 | -3.43% | 299,686,944 |
| Mar 17, 2025 | 122.74 | 122.89 | 118.03 | 119.53 | 119.53 | -1.76% | 255,501,481 |
| Mar 14, 2025 | 118.61 | 121.88 | 118.15 | 121.67 | 121.67 | 5.27% | 277,593,455 |
| Mar 13, 2025 | 117.03 | 117.76 | 113.79 | 115.58 | 115.58 | -0.14% | 299,033,131 |
| Mar 12, 2025 | 114.12 | 116.76 | 112.88 | 115.74 | 115.74 | 6.42% | 323,857,454 |
| Mar 11, 2025 | 106.99 | 112.24 | 104.77 | 108.76 | 108.75 | 1.66% | 354,865,692 |
| Mar 10, 2025 | 109.90 | 111.85 | 105.46 | 106.98 | 106.97 | -5.07% | 361,107,562 |
| Mar 7, 2025 | 111.25 | 113.48 | 107.56 | 112.69 | 112.68 | 1.92% | 341,755,468 |
| Mar 6, 2025 | 113.53 | 115.35 | 110.22 | 110.57 | 110.56 | -5.74% | 321,181,861 |
| Mar 5, 2025 | 117.58 | 118.28 | 114.51 | 117.30 | 117.29 | 1.13% | 284,337,886 |
| Mar 4, 2025 | 110.65 | 119.31 | 110.11 | 115.99 | 115.98 | 1.69% | 398,163,305 |
| Mar 3, 2025 | 123.51 | 123.70 | 112.28 | 114.06 | 114.05 | -8.69% | 411,381,373 |