NVIDIA Corporation (NVD.DE)
105.50
-1.10 (-1.03%)
At close: Mar 06, 2025, 5:29 PM
NVD.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 111.42 | 111.72 | 106.38 | 106.60 | -0.30 | -0.28% | 264,932 |
| Mar 4, 2025 | 107.98 | 109.86 | 103.08 | 106.90 | -6.68 | -5.88% | 853,445 |
| Mar 3, 2025 | 120.00 | 120.10 | 112.76 | 113.58 | -3.88 | -3.30% | 338,392 |
| Feb 28, 2025 | 117.08 | 118.72 | 111.78 | 117.46 | -4.94 | -4.04% | 880,290 |
| Feb 27, 2025 | 125.86 | 129.66 | 120.74 | 122.40 | -3.48 | -2.76% | 623,966 |
| Feb 26, 2025 | 123.66 | 127.14 | 122.76 | 125.88 | 5.46 | 4.53% | 340,253 |
| Feb 25, 2025 | 122.14 | 125.66 | 118.40 | 120.42 | -7.58 | -5.92% | 563,802 |
| Feb 24, 2025 | 129.66 | 132.50 | 124.86 | 128.00 | -5.20 | -3.90% | 394,968 |
| Feb 21, 2025 | 133.54 | 135.00 | 132.70 | 133.20 | 0.86 | 0.65% | 200,457 |
| Feb 20, 2025 | 132.98 | 134.80 | 130.94 | 132.34 | -2.16 | -1.61% | 168,594 |
| Feb 19, 2025 | 133.08 | 134.90 | 131.58 | 134.50 | -0.32 | -0.24% | 173,974 |
| Feb 18, 2025 | 133.62 | 137.26 | 132.96 | 134.82 | 1.24 | 0.93% | 268,371 |
| Feb 17, 2025 | 133.62 | 133.84 | 132.50 | 133.58 | 3.48 | 2.67% | 269,987 |
| Feb 14, 2025 | 129.66 | 131.68 | 128.70 | 130.10 | -0.10 | -0.08% | 264,504 |
| Feb 13, 2025 | 125.90 | 130.90 | 124.98 | 130.20 | 3.80 | 3.01% | 287,390 |
| Feb 12, 2025 | 128.40 | 128.96 | 124.72 | 126.40 | -3.12 | -2.41% | 272,165 |
| Feb 11, 2025 | 128.90 | 130.12 | 127.48 | 129.52 | -0.20 | -0.15% | 276,352 |
| Feb 10, 2025 | 126.16 | 130.70 | 124.30 | 129.72 | 5.30 | 4.26% | 455,570 |
| Feb 7, 2025 | 124.28 | 125.50 | 122.30 | 124.42 | 2.12 | 1.73% | 431,157 |
| Feb 6, 2025 | 121.00 | 123.04 | 120.68 | 122.30 | 3.84 | 3.24% | 407,274 |
| Feb 5, 2025 | 114.56 | 118.54 | 113.60 | 118.46 | 3.12 | 2.71% | 449,813 |
| Feb 4, 2025 | 114.08 | 116.84 | 112.26 | 115.34 | 1.76 | 1.55% | 354,452 |
| Feb 3, 2025 | 113.50 | 115.28 | 110.20 | 113.58 | -7.74 | -6.38% | 832,099 |
| Jan 31, 2025 | 118.40 | 123.08 | 117.90 | 121.32 | 7.56 | 6.65% | 506,985 |
| Jan 30, 2025 | 118.24 | 119.80 | 113.30 | 113.76 | -4.12 | -3.50% | 430,606 |
| Jan 29, 2025 | 125.64 | 125.84 | 117.12 | 117.88 | 1.52 | 1.31% | 748,686 |
| Jan 28, 2025 | 118.84 | 119.98 | 111.66 | 116.36 | 3.24 | 2.86% | 1,569,610 |
| Jan 27, 2025 | 127.70 | 127.70 | 113.12 | 113.12 | -24.78 | -17.97% | 2,461,567 |
| Jan 24, 2025 | 140.52 | 142.28 | 137.84 | 137.90 | -2.32 | -1.65% | 271,931 |
| Jan 23, 2025 | 139.16 | 140.80 | 138.20 | 140.22 | 0.10 | 0.07% | 242,568 |
| Jan 22, 2025 | 138.16 | 141.32 | 137.36 | 140.12 | 6.76 | 5.07% | 279,170 |
| Jan 21, 2025 | 133.78 | 135.00 | 132.06 | 133.36 | -0.92 | -0.69% | 143,715 |
| Jan 20, 2025 | 134.80 | 135.00 | 132.28 | 134.28 | 0.18 | 0.13% | 340,894 |
| Jan 17, 2025 | 130.84 | 134.24 | 130.60 | 134.10 | 3.36 | 2.57% | 180,035 |
| Jan 16, 2025 | 134.90 | 136.24 | 130.74 | 130.74 | 0.40 | 0.31% | 424,900 |
| Jan 15, 2025 | 127.46 | 131.50 | 126.96 | 130.34 | 2.88 | 2.26% | 287,446 |
| Jan 14, 2025 | 132.42 | 133.24 | 126.68 | 127.46 | -1.94 | -1.50% | 288,894 |
| Jan 13, 2025 | 131.20 | 131.38 | 126.66 | 129.40 | -3.16 | -2.38% | 402,156 |
| Jan 10, 2025 | 135.20 | 135.50 | 131.02 | 132.56 | -2.56 | -1.89% | 375,735 |
| Jan 9, 2025 | 134.38 | 135.78 | 133.74 | 135.12 | -1.18 | -0.87% | 261,218 |
| Jan 8, 2025 | 138.00 | 139.74 | 135.50 | 136.30 | -1.10 | -0.80% | 431,396 |
| Jan 7, 2025 | 144.26 | 147.94 | 135.64 | 137.40 | -8.58 | -5.88% | 584,583 |
| Jan 6, 2025 | 141.70 | 146.40 | 140.98 | 145.98 | 6.66 | 4.78% | 376,523 |
| Jan 3, 2025 | 135.00 | 139.90 | 134.40 | 139.32 | 4.64 | 3.45% | 254,279 |
| Jan 2, 2025 | 130.86 | 134.68 | 128.64 | 134.68 | 5.18 | 4.00% | 290,762 |
| Dec 30, 2024 | 130.38 | 130.96 | 129.36 | 129.50 | -1.66 | -1.27% | 74,968 |
| Dec 27, 2024 | 133.60 | 133.72 | 129.38 | 131.16 | -0.74 | -0.56% | 127,378 |
| Dec 23, 2024 | 131.20 | 132.56 | 129.46 | 131.90 | 3.28 | 2.55% | 350,090 |
| Dec 20, 2024 | 125.50 | 128.80 | 121.60 | 128.62 | 0.44 | 0.34% | 449,655 |
| Dec 19, 2024 | 127.20 | 128.50 | 124.70 | 128.18 | -0.54 | -0.42% | 320,433 |