The closing price for NVIDIA (NVDA) this year is $115.43, yesterday. It is down 15.1% for the year. The latest price is $117.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2025 | $118.00 | $119.02 | $114.54 | $115.43 | 299,686,944 |
March 17 2025 | $122.74 | $122.89 | $118.03 | $119.53 | 255,501,500 |
March 14 2025 | $118.61 | $121.88 | $118.15 | $121.67 | 277,593,500 |
March 13 2025 | $117.03 | $117.76 | $113.79 | $115.58 | 299,033,094 |
March 12 2025 | $114.12 | $116.76 | $112.88 | $115.74 | 323,857,500 |
March 11 2025 | $106.98 | $112.23 | $104.76 | $108.75 | 354,865,688 |
March 10 2025 | $109.89 | $111.84 | $105.45 | $106.97 | 366,487,406 |
March 07 2025 | $111.24 | $113.47 | $107.55 | $112.68 | 341,755,500 |
March 06 2025 | $113.52 | $115.34 | $110.21 | $110.56 | 321,181,875 |
March 05 2025 | $117.57 | $118.27 | $114.50 | $117.29 | 284,337,875 |
March 04 2025 | $110.63 | $119.30 | $110.10 | $115.98 | 398,163,281 |
March 03 2025 | $123.50 | $123.69 | $112.27 | $114.05 | 411,381,406 |
February 28 2025 | $118.01 | $125.08 | $116.39 | $124.91 | 389,091,094 |
February 27 2025 | $134.99 | $135.00 | $120.00 | $120.14 | 443,175,812 |
February 26 2025 | $129.97 | $133.72 | $128.48 | $131.27 | 322,553,781 |
February 25 2025 | $129.97 | $130.19 | $124.43 | $126.62 | 271,428,719 |
February 24 2025 | $136.55 | $138.58 | $130.07 | $130.27 | 251,381,109 |
February 21 2025 | $140.03 | $141.45 | $134.02 | $134.42 | 228,217,594 |
February 20 2025 | $140.02 | $140.65 | $136.78 | $140.10 | 143,903,594 |
February 19 2025 | $139.50 | $141.35 | $137.21 | $139.22 | 167,536,000 |
February 18 2025 | $141.26 | $143.43 | $137.91 | $139.39 | 219,176,609 |
February 14 2025 | $136.47 | $139.24 | $135.49 | $138.84 | 195,479,594 |
February 13 2025 | $131.54 | $136.49 | $131.16 | $135.28 | 197,430,000 |
February 12 2025 | $130.01 | $132.23 | $129.07 | $131.13 | 160,278,594 |
February 11 2025 | $132.57 | $134.47 | $131.01 | $132.79 | 178,902,406 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
