NVIDIA Corporation (NVDA)
NASDAQ: NVDA
· Real-Time Price · USD
167.02
-4.64 (-2.70%)
At close: Sep 05, 2025, 3:59 PM
166.14
-0.53%
After-hours: Sep 05, 2025, 07:57 PM EDT
NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.03 | 169.03 | 164.07 | 167.02 | 167.02 | -2.70% | 221,531,238 |
| Sep 4, 2025 | 170.57 | 171.86 | 169.41 | 171.66 | 171.66 | 0.61% | 141,670,144 |
| Sep 3, 2025 | 171.06 | 172.41 | 168.88 | 170.62 | 170.62 | -0.09% | 164,424,900 |
| Sep 2, 2025 | 170.00 | 172.38 | 167.22 | 170.78 | 170.78 | -1.95% | 231,164,900 |
| Aug 29, 2025 | 178.11 | 178.15 | 173.15 | 174.18 | 174.18 | -3.32% | 243,257,900 |
| Aug 28, 2025 | 180.82 | 184.47 | 176.41 | 180.17 | 180.17 | -0.79% | 281,787,824 |
| Aug 27, 2025 | 181.98 | 182.49 | 179.10 | 181.60 | 181.60 | -0.09% | 235,518,949 |
| Aug 26, 2025 | 180.06 | 182.39 | 178.81 | 181.77 | 181.77 | 1.09% | 168,688,200 |
| Aug 25, 2025 | 178.35 | 181.91 | 176.57 | 179.81 | 179.81 | 1.02% | 163,012,800 |
| Aug 22, 2025 | 172.61 | 178.59 | 171.20 | 177.99 | 177.99 | 1.72% | 172,789,427 |
| Aug 21, 2025 | 174.85 | 176.90 | 173.81 | 174.98 | 174.98 | -0.24% | 140,040,900 |
| Aug 20, 2025 | 175.17 | 176.00 | 168.80 | 175.40 | 175.40 | -0.14% | 215,142,725 |
| Aug 19, 2025 | 182.43 | 182.50 | 175.49 | 175.64 | 175.64 | -3.50% | 185,229,219 |
| Aug 18, 2025 | 180.60 | 182.94 | 180.59 | 182.01 | 182.01 | 0.86% | 132,008,000 |
| Aug 15, 2025 | 181.88 | 181.90 | 178.04 | 180.45 | 180.45 | -0.86% | 156,602,200 |
| Aug 14, 2025 | 179.75 | 183.02 | 179.46 | 182.02 | 182.02 | 0.24% | 129,554,000 |
| 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 |