NVIDIA Corporation

101.66
-8.76 (-7.93%)
At close: Apr 03, 2025, 3:59 PM
102.42
0.75%
After-hours: Apr 03, 2025, 07:59 PM EDT

NVIDIA Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 107.29 111.98 106.79 110.42 0.27 0.25% 199,551,255
Apr 1, 2025 108.52 110.20 106.47 110.15 1.77 1.63% 222,614,034
Mar 31, 2025 105.13 110.96 103.65 108.38 -1.29 -1.18% 299,212,700
Mar 28, 2025 111.49 112.87 109.07 109.67 -1.76 -1.58% 229,872,549
Mar 27, 2025 111.35 114.45 110.66 111.43 -2.33 -2.05% 236,902,100
Mar 26, 2025 118.73 118.84 112.71 113.76 -6.93 -5.74% 296,431,667
Mar 25, 2025 120.55 121.29 118.92 120.69 -0.72 -0.59% 167,447,200
Mar 24, 2025 119.88 122.22 119.34 121.41 3.71 3.15% 228,452,534
Mar 21, 2025 116.94 117.99 115.42 117.70 -0.83 -0.70% 266,498,528
Mar 20, 2025 116.55 120.20 116.47 118.53 1.01 0.86% 248,829,749
Mar 19, 2025 117.27 120.45 115.68 117.52 2.09 1.81% 273,426,225
Mar 18, 2025 118.00 119.02 114.54 115.43 -4.10 -3.43% 299,686,944
Mar 17, 2025 122.74 122.89 118.03 119.53 -2.14 -1.76% 255,501,500
Mar 14, 2025 118.61 121.88 118.15 121.67 6.09 5.27% 277,593,500
Mar 13, 2025 117.03 117.76 113.79 115.58 -0.16 -0.14% 299,033,131
Mar 12, 2025 114.12 116.76 112.88 115.74 6.98 6.42% 323,857,500
Mar 11, 2025 106.99 112.24 104.77 108.76 1.78 1.66% 354,865,700
Mar 10, 2025 109.90 111.85 105.46 106.98 -5.71 -5.07% 366,487,400
Mar 7, 2025 111.25 113.48 107.56 112.69 2.12 1.92% 341,755,500
Mar 6, 2025 113.53 115.35 110.22 110.57 -6.73 -5.74% 321,181,900
Mar 5, 2025 117.58 118.28 114.51 117.30 1.31 1.13% 284,337,900
Mar 4, 2025 110.65 119.31 110.11 115.99 1.93 1.69% 398,163,305
Mar 3, 2025 123.51 123.70 112.28 114.06 -10.86 -8.69% 411,381,400
Feb 28, 2025 118.02 125.09 116.40 124.92 4.77 3.97% 389,091,145
Feb 27, 2025 135.00 135.01 120.01 120.15 -11.13 -8.48% 443,175,846
Feb 26, 2025 129.99 133.73 128.49 131.28 4.65 3.67% 322,553,814
Feb 25, 2025 129.98 130.20 124.44 126.63 -3.65 -2.80% 271,428,711
Feb 24, 2025 136.56 138.59 130.08 130.28 -4.15 -3.09% 251,381,137
Feb 21, 2025 140.04 141.46 134.03 134.43 -5.68 -4.05% 228,217,600
Feb 20, 2025 140.03 140.66 136.79 140.11 0.88 0.63% 143,903,600
Feb 19, 2025 139.51 141.36 137.22 139.23 -0.17 -0.12% 167,536,006
Feb 18, 2025 141.27 143.44 137.93 139.40 0.55 0.40% 219,176,627
Feb 14, 2025 136.48 139.25 135.50 138.85 3.56 2.63% 195,479,600
Feb 13, 2025 131.56 136.50 131.17 135.29 4.15 3.16% 197,430,000
Feb 12, 2025 130.02 132.24 129.08 131.14 -1.66 -1.25% 160,278,600
Feb 11, 2025 132.58 134.48 131.02 132.80 -0.77 -0.58% 178,902,400
Feb 10, 2025 130.09 135.00 129.96 133.57 3.73 2.87% 216,989,100
Feb 7, 2025 129.22 130.37 125.00 129.84 1.16 0.90% 228,186,300
Feb 6, 2025 127.42 128.77 125.21 128.68 3.85 3.08% 251,483,600
Feb 5, 2025 121.76 125.00 120.76 124.83 6.18 5.21% 263,110,629
Feb 4, 2025 116.96 121.20 116.70 118.65 1.99 1.71% 256,550,040
Feb 3, 2025 114.75 118.57 113.01 116.66 -3.41 -2.84% 371,235,700
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