NVIDIA Corporation

123.41
4.76 (4.01%)
At close: Feb 05, 2025, 2:06 PM

NVDA Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 116.96 121.20 116.70 118.65 1.99 1.71% 250,458,809
Feb 3, 2025 114.75 118.57 113.01 116.66 -3.41 -2.84% 371,235,677
Jan 31, 2025 123.78 127.85 119.19 120.07 -4.58 -3.67% 390,372,900
Jan 30, 2025 123.10 125.00 118.10 124.65 0.95 0.77% 392,925,500
Jan 29, 2025 126.50 126.89 120.05 123.70 -5.29 -4.10% 467,120,640
Jan 28, 2025 121.81 129.00 116.25 128.99 10.57 8.93% 579,666,400
Jan 27, 2025 124.80 128.40 116.70 118.42 -24.20 -16.97% 818,830,900
Jan 24, 2025 148.37 148.97 141.88 142.62 -4.60 -3.12% 234,657,635
Jan 23, 2025 145.05 147.23 143.72 147.22 0.15 0.10% 155,915,549
Jan 22, 2025 144.66 147.79 143.67 147.07 6.24 4.43% 237,651,400
Jan 21, 2025 139.16 141.83 137.09 140.83 3.12 2.27% 197,749,000
Jan 17, 2025 136.69 138.50 135.46 137.71 4.14 3.10% 201,188,800
Jan 16, 2025 138.64 138.75 133.49 133.57 -2.67 -1.96% 209,235,600
Jan 15, 2025 133.65 136.45 131.29 136.24 4.48 3.40% 185,217,338
Jan 14, 2025 136.05 136.38 130.05 131.76 -1.47 -1.10% 195,590,500
Jan 13, 2025 129.99 133.49 129.51 133.23 -2.68 -1.97% 204,808,914
Jan 10, 2025 137.45 139.92 134.22 135.91 -4.20 -3.00% 207,602,514
Jan 8, 2025 142.58 143.95 137.56 140.11 -0.03 -0.02% 227,349,948
Jan 7, 2025 153.03 153.13 140.01 140.14 -9.29 -6.22% 351,782,200
Jan 6, 2025 148.59 152.16 147.82 149.43 4.96 3.43% 265,377,400
Jan 3, 2025 140.01 144.90 139.73 144.47 6.16 4.45% 229,322,500
Jan 2, 2025 136.00 138.88 134.63 138.31 4.02 2.99% 198,247,200
Dec 31, 2024 138.03 138.07 133.83 134.29 -3.20 -2.33% 155,659,211
Dec 30, 2024 134.83 140.27 134.02 137.49 0.48 0.35% 167,734,700
Dec 27, 2024 138.55 139.02 134.71 137.01 -2.92 -2.09% 170,582,603
Dec 26, 2024 139.70 140.85 137.73 139.93 -0.29 -0.21% 116,519,090
Dec 24, 2024 140.00 141.90 138.65 140.22 0.55 0.39% 105,157,000
Dec 23, 2024 136.28 139.79 135.12 139.67 4.97 3.69% 176,053,506
Dec 20, 2024 129.81 135.28 128.22 134.70 4.02 3.08% 306,528,600
Dec 19, 2024 131.76 134.03 129.55 130.68 1.77 1.37% 209,719,210
Dec 18, 2024 133.86 136.70 128.28 128.91 -1.48 -1.14% 277,444,533
Dec 17, 2024 129.09 131.59 126.86 130.39 -1.61 -1.22% 259,410,300
Dec 16, 2024 134.18 134.40 130.42 132.00 -2.25 -1.68% 237,951,130
Dec 13, 2024 138.94 139.60 132.54 134.25 -3.09 -2.25% 231,514,900
Dec 12, 2024 137.08 138.44 135.80 137.34 -1.97 -1.41% 159,211,400
Dec 11, 2024 137.36 140.17 135.21 139.31 4.24 3.14% 184,905,200
Dec 10, 2024 139.01 141.82 133.79 135.07 -3.74 -2.69% 210,020,900
Dec 9, 2024 138.97 139.95 137.13 138.81 -3.63 -2.55% 189,308,625
Dec 6, 2024 144.60 145.70 141.31 142.44 -2.62 -1.81% 188,505,600
Dec 5, 2024 145.11 146.54 143.95 145.06 -0.08 -0.06% 172,621,200
Dec 4, 2024 142.00 145.79 140.29 145.14 4.88 3.48% 231,224,300
Dec 3, 2024 138.26 140.54 137.95 140.26 1.63 1.18% 164,414,000
Dec 2, 2024 138.83 140.45 137.82 138.63 0.38 0.27% 171,682,800
Nov 29, 2024 136.78 139.35 136.05 138.25 2.91 2.15% 141,863,200
Nov 27, 2024 135.01 137.22 131.80 135.34 -1.58 -1.15% 226,370,912
Nov 26, 2024 137.70 139.30 135.67 136.92 0.90 0.66% 190,287,700
Nov 25, 2024 141.99 142.05 135.82 136.02 -5.93 -4.18% 344,941,900
Nov 22, 2024 145.93 147.16 141.10 141.95 -4.72 -3.22% 236,406,200
Nov 21, 2024 149.35 152.89 140.70 146.67 0.78 0.53% 400,946,600
Nov 20, 2024 147.41 147.56 142.73 145.89 -1.12 -0.76% 309,871,700