NVIDIA Corporation
136.06
-2.89%
At close: Jan 10, 2025, 3:59 PM
135.61
-0.33%
After-hours Jan 10, 2025, 07:59 PM EST

NVDA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 10, 2025 137.45 139.92 134.22 135.91 -4.20 -3.00% 204,974,083
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
Nov 19, 2024 141.32 147.13 140.99 147.01 6.86 4.89% 227,834,912
Nov 18, 2024 139.50 141.55 137.15 140.15 -1.83 -1.29% 221,866,000
Nov 15, 2024 144.87 145.24 140.08 141.98 -4.78 -3.26% 250,132,900
Nov 14, 2024 147.64 149.00 145.55 146.76 0.49 0.33% 194,463,301
Nov 13, 2024 149.07 149.33 145.90 146.27 -2.02 -1.36% 191,903,300
Nov 12, 2024 146.78 149.65 146.01 148.29 3.03 2.09% 198,634,738
Nov 11, 2024 148.68 148.85 143.57 145.26 -2.37 -1.61% 182,325,620
Nov 8, 2024 148.77 149.77 146.26 147.63 -1.25 -0.84% 175,665,830
Nov 7, 2024 146.39 148.93 146.17 148.88 3.27 2.25% 207,323,303
Nov 6, 2024 142.96 146.49 141.96 145.61 5.70 4.07% 242,043,945
Nov 5, 2024 137.45 140.37 137.33 139.91 3.86 2.84% 160,537,400
Nov 4, 2024 137.21 138.96 135.57 136.05 0.65 0.48% 187,528,200
Nov 1, 2024 134.70 137.31 134.57 135.40 2.64 1.99% 207,127,838
Oct 31, 2024 137.60 137.61 132.11 132.76 -6.58 -4.72% 270,039,641
Oct 30, 2024 139.54 140.33 136.81 139.34 -1.91 -1.35% 179,418,100
Oct 29, 2024 140.29 142.26 138.90 141.25 0.73 0.52% 157,593,634