The closing price for NVIDIA (NVDA) between April 1, 2023 and April 27, 2025 is $111.01, on Friday. It is up 303.8% in that time. The latest price is $111.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 21 2025 | $98.77 | $111.92 | $95.04 | $111.01 | 1,248,911,579 |
Week of April 14 2025 | $114.11 | $114.29 | $100.05 | $101.49 | 1,183,206,262 |
Week of April 07 2025 | $87.46 | $115.10 | $86.62 | $110.93 | 2,451,432,624 |
Week of March 31 2025 | $105.13 | $111.98 | $92.11 | $94.31 | 1,613,471,140 |
Week of March 24 2025 | $119.88 | $122.22 | $109.07 | $109.67 | 1,159,106,016 |
Week of March 17 2025 | $122.74 | $122.89 | $114.54 | $117.70 | 1,343,942,828 |
Week of March 10 2025 | $109.89 | $121.88 | $104.76 | $121.67 | 1,621,837,188 |
Week of March 03 2025 | $123.50 | $123.69 | $107.55 | $112.68 | 1,756,819,937 |
Week of February 24 2025 | $136.55 | $138.58 | $116.39 | $124.91 | 1,677,630,515 |
Week of February 17 2025 | $141.26 | $143.43 | $134.02 | $134.42 | 758,833,797 |
Week of February 10 2025 | $130.08 | $139.24 | $129.07 | $138.84 | 949,079,703 |
Week of February 03 2025 | $114.74 | $130.36 | $113.00 | $129.83 | 1,370,566,204 |
Week of January 27 2025 | $124.79 | $128.99 | $116.24 | $120.06 | 2,648,916,376 |
Week of January 20 2025 | $139.15 | $148.96 | $137.08 | $142.61 | 825,973,469 |
Week of January 13 2025 | $129.98 | $138.74 | $129.50 | $137.70 | 996,041,079 |
Week of January 06 2025 | $148.58 | $153.12 | $134.21 | $135.90 | 1,052,112,031 |
Week of December 30 2024 | $134.82 | $144.89 | $133.82 | $144.46 | 750,963,609 |
Week of December 23 2024 | $136.27 | $141.89 | $134.70 | $137.00 | 568,312,196 |
Week of December 16 2024 | $134.17 | $136.69 | $126.85 | $134.69 | 1,291,053,703 |
Week of December 09 2024 | $138.96 | $141.81 | $132.53 | $134.24 | 974,960,985 |
Week of December 02 2024 | $138.81 | $146.53 | $137.80 | $142.43 | 928,447,891 |
Week of November 25 2024 | $141.97 | $142.03 | $131.78 | $138.23 | 903,463,672 |
Week of November 18 2024 | $139.48 | $152.87 | $137.13 | $141.93 | 1,396,925,407 |
Week of November 11 2024 | $148.66 | $149.63 | $140.06 | $141.96 | 1,017,459,782 |
Week of November 04 2024 | $137.19 | $149.75 | $135.55 | $147.61 | 973,098,594 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
