The closing price for NVIDIA (NVDA) last month was $124.91, on February 28. It was up 8.9% for the month. The latest price is $119.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
February 10 2025 | $130.08 | $134.99 | $129.95 | $133.56 | 216,989,109 |
February 07 2025 | $129.21 | $130.36 | $124.99 | $129.83 | 228,186,297 |
February 06 2025 | $127.41 | $128.76 | $125.20 | $128.67 | 251,483,594 |
February 05 2025 | $121.75 | $124.99 | $120.75 | $124.82 | 263,110,594 |
February 04 2025 | $116.95 | $121.19 | $116.69 | $118.64 | 256,550,000 |
February 03 2025 | $114.74 | $118.56 | $113.00 | $116.65 | 371,235,719 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
