The closing price for NVIDIA (NVDA) between January 23, 2025 and January 30, 2025 is $123.70, yesterday. It is down 14.7% in that time. The latest price is $124.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2025 20:30 | $123.42 | $124.96 | $121.95 | $124.91 | 2,378,532 |
January 30 2025 19:30 | $121.44 | $122.81 | $121.00 | $122.21 | 1,579,865 |
January 30 2025 18:30 | $119.52 | $120.78 | $119.39 | $120.78 | 915,382 |
January 30 2025 17:30 | $119.30 | $120.19 | $119.12 | $120.01 | 1,034,698 |
January 30 2025 16:30 | $119.07 | $120.88 | $118.44 | $119.78 | 912,928 |
January 30 2025 15:30 | $119.66 | $120.40 | $118.26 | $118.90 | 3,516,596 |
January 30 2025 14:30 | $123.07 | $124.13 | $121.10 | $121.22 | 1,337,614 |
January 29 2025 20:30 | $123.17 | $123.75 | $121.62 | $123.75 | 2,928,065 |
January 29 2025 19:30 | $120.91 | $122.80 | $120.56 | $121.94 | 778,966 |
January 29 2025 18:30 | $121.60 | $122.08 | $120.50 | $121.27 | 502,438 |
January 29 2025 17:30 | $123.00 | $123.44 | $120.05 | $122.04 | 695,137 |
January 29 2025 16:30 | $122.98 | $123.10 | $121.89 | $122.98 | 496,087 |
January 29 2025 15:30 | $124.01 | $124.34 | $121.74 | $122.52 | 1,194,471 |
January 29 2025 14:30 | $126.51 | $126.89 | $124.50 | $125.46 | 1,377,251 |
January 28 2025 20:30 | $127.57 | $129.00 | $126.92 | $129.00 | 3,092,915 |
January 28 2025 19:30 | $126.76 | $127.87 | $126.65 | $126.89 | 964,374 |
January 28 2025 18:30 | $126.07 | $126.78 | $125.47 | $126.38 | 649,641 |
January 28 2025 17:30 | $126.02 | $126.67 | $124.92 | $126.42 | 981,816 |
January 28 2025 16:30 | $120.77 | $124.35 | $120.67 | $124.25 | 1,554,893 |
January 28 2025 15:30 | $121.79 | $121.81 | $119.36 | $121.27 | 1,265,162 |
January 28 2025 14:30 | $121.81 | $122.20 | $116.26 | $120.07 | 3,661,980 |
January 27 2025 20:30 | $117.79 | $118.62 | $117.79 | $118.51 | 4,222,381 |
January 27 2025 19:30 | $118.81 | $119.47 | $116.70 | $117.97 | 1,781,912 |
January 27 2025 18:30 | $117.86 | $119.95 | $117.62 | $118.00 | 1,354,717 |
January 27 2025 17:30 | $119.72 | $121.01 | $118.49 | $118.94 | 2,954,279 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
