NVIDIA Corporation (NVDA)
NASDAQ: NVDA
· Real-Time Price · USD
177.80
0.63 (0.36%)
At close: Sep 12, 2025, 3:59 PM
175.42
-1.34%
Pre-market: Sep 15, 2025, 08:33 AM EDT
nvda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 180.82 | 184.47 | 176.41 | 180.17 | 180.16 | -0.79% | 281,787,824 |
| Aug 27, 2025 | 181.98 | 182.49 | 179.10 | 181.60 | 181.59 | -0.09% | 235,518,949 |
| Aug 26, 2025 | 180.06 | 182.39 | 178.81 | 181.77 | 181.76 | 1.09% | 168,688,200 |
| Aug 25, 2025 | 178.35 | 181.91 | 176.57 | 179.81 | 179.80 | 1.02% | 163,012,800 |
| Aug 22, 2025 | 172.61 | 178.59 | 171.20 | 177.99 | 177.98 | 1.72% | 172,789,427 |
| Aug 21, 2025 | 174.85 | 176.90 | 173.81 | 174.98 | 174.97 | -0.24% | 140,040,900 |
| Aug 20, 2025 | 175.17 | 176.00 | 168.80 | 175.40 | 175.39 | -0.14% | 215,142,725 |
| Aug 19, 2025 | 182.43 | 182.50 | 175.49 | 175.64 | 175.63 | -3.50% | 185,229,219 |
| Aug 18, 2025 | 180.60 | 182.94 | 180.59 | 182.01 | 182.00 | 0.86% | 132,008,000 |
| Aug 15, 2025 | 181.88 | 181.90 | 178.04 | 180.45 | 180.44 | -0.86% | 156,602,200 |