NVIDIA Corporation (NVDA)
NASDAQ: NVDA
· Real-Time Price · USD
178.19
0.50 (0.28%)
At close: Sep 26, 2025, 3:59 PM
177.67
-0.29%
After-hours: Sep 26, 2025, 07:57 PM EDT
NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 178.17 | 179.77 | 174.93 | 178.19 | 178.19 | 0.28% | 147,702,366 |
| Sep 25, 2025 | 174.48 | 180.26 | 173.13 | 177.69 | 177.69 | 0.41% | 191,586,733 |
| Sep 24, 2025 | 179.77 | 179.78 | 175.40 | 176.97 | 176.97 | -0.82% | 143,564,116 |
| Sep 23, 2025 | 181.97 | 182.42 | 176.21 | 178.43 | 178.43 | -2.82% | 192,559,600 |
| Sep 22, 2025 | 175.30 | 184.55 | 174.71 | 183.61 | 183.61 | 3.93% | 269,637,001 |
| Sep 19, 2025 | 175.77 | 178.08 | 175.18 | 176.67 | 176.67 | 0.24% | 237,182,143 |
| Sep 18, 2025 | 173.98 | 177.10 | 172.96 | 176.24 | 176.24 | 3.49% | 191,763,313 |
| Sep 17, 2025 | 172.64 | 173.20 | 168.41 | 170.29 | 170.29 | -2.62% | 211,843,817 |
| Sep 16, 2025 | 177.00 | 177.50 | 174.38 | 174.88 | 174.88 | -1.61% | 140,737,800 |
| Sep 15, 2025 | 175.67 | 178.85 | 174.51 | 177.75 | 177.75 | -0.04% | 147,061,600 |
| Sep 12, 2025 | 177.77 | 178.60 | 176.45 | 177.82 | 177.82 | 0.37% | 124,911,026 |
| Sep 11, 2025 | 179.68 | 180.28 | 176.48 | 177.17 | 177.17 | -0.09% | 151,159,300 |
| Sep 10, 2025 | 176.64 | 179.29 | 175.47 | 177.33 | 177.32 | 3.85% | 226,852,020 |
| Sep 9, 2025 | 169.09 | 170.98 | 166.74 | 170.76 | 170.75 | 1.46% | 157,548,400 |
| Sep 8, 2025 | 167.55 | 170.96 | 167.35 | 168.31 | 168.30 | 0.77% | 163,769,133 |
| Sep 5, 2025 | 168.03 | 169.03 | 164.07 | 167.02 | 167.01 | -2.70% | 224,441,435 |
| Sep 4, 2025 | 170.57 | 171.86 | 169.41 | 171.66 | 171.65 | 0.61% | 141,670,144 |
| Sep 3, 2025 | 171.06 | 172.41 | 168.88 | 170.62 | 170.61 | -0.09% | 164,424,900 |
| Sep 2, 2025 | 170.00 | 172.38 | 167.22 | 170.78 | 170.77 | -1.95% | 231,164,900 |
| Aug 29, 2025 | 178.11 | 178.15 | 173.15 | 174.18 | 174.17 | -3.32% | 243,257,900 |