The closing price for NVIDIA (NVDA) since February 24, 2025 is $117.52, today. It is down 13.9% in that time. The latest price is $117.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 19 2025 | $117.27 | $120.45 | $115.68 | $117.52 | 273,426,225 |
March 18 2025 | $118.00 | $119.02 | $114.54 | $115.43 | 299,686,906 |
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 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
