NVIDIA Corporation (NVDA)
NASDAQ: NVDA
· Real-Time Price · USD
182.02
0.43 (0.24%)
At close: Aug 14, 2025, 3:59 PM
181.87
-0.08%
Pre-market: Aug 15, 2025, 09:19 AM EDT
NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 179.75 | 183.02 | 179.46 | 182.02 | 182.02 | 0.24% | 128,738,648 |
| Aug 13, 2025 | 182.62 | 183.97 | 179.35 | 181.59 | 181.59 | -0.86% | 179,871,724 |
| Aug 12, 2025 | 182.96 | 184.48 | 179.46 | 183.16 | 183.16 | 0.60% | 145,729,202 |
| Aug 11, 2025 | 182.05 | 183.84 | 180.25 | 182.06 | 182.06 | -0.35% | 138,323,200 |
| Aug 8, 2025 | 181.55 | 183.30 | 180.40 | 182.70 | 182.70 | 1.07% | 123,396,700 |
| Aug 7, 2025 | 181.57 | 183.88 | 178.80 | 180.77 | 180.77 | 0.75% | 151,878,400 |
| Aug 6, 2025 | 176.33 | 179.90 | 176.25 | 179.42 | 179.42 | 0.65% | 137,192,300 |
| Aug 5, 2025 | 179.62 | 180.26 | 175.90 | 178.26 | 178.26 | -0.97% | 156,407,621 |
| Aug 4, 2025 | 175.16 | 180.20 | 174.52 | 180.00 | 180.00 | 3.62% | 148,174,609 |
| Aug 1, 2025 | 174.09 | 176.54 | 170.89 | 173.72 | 173.72 | -2.33% | 204,529,000 |
| Jul 31, 2025 | 182.90 | 183.30 | 175.93 | 177.87 | 177.87 | -0.78% | 221,685,446 |
| Jul 30, 2025 | 176.51 | 179.89 | 176.04 | 179.27 | 179.27 | 2.14% | 174,312,208 |
| Jul 29, 2025 | 177.96 | 179.38 | 175.02 | 175.51 | 175.51 | -0.70% | 154,077,512 |
| Jul 28, 2025 | 174.02 | 177.00 | 173.97 | 176.75 | 176.75 | 1.87% | 140,023,521 |
| Jul 25, 2025 | 173.61 | 174.72 | 172.96 | 173.50 | 173.50 | -0.14% | 122,316,800 |
| Jul 24, 2025 | 172.44 | 173.83 | 171.30 | 173.74 | 173.74 | 1.73% | 128,984,628 |
| Jul 23, 2025 | 169.53 | 171.26 | 167.97 | 170.78 | 170.78 | 2.25% | 154,082,200 |
| Jul 22, 2025 | 171.34 | 171.39 | 164.58 | 167.03 | 167.03 | -2.54% | 193,114,327 |
| Jul 21, 2025 | 172.75 | 173.38 | 171.00 | 171.38 | 171.38 | -0.60% | 123,126,136 |
| Jul 18, 2025 | 173.64 | 174.25 | 171.26 | 172.41 | 172.41 | -0.34% | 146,456,416 |