The closing price for NVIDIA (NVDA) this year is $140.11, yesterday. It is up 3% for the year. The latest price is $140.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 20 2025 | $140.03 | $140.66 | $136.79 | $140.11 | 143,903,583 |
February 19 2025 | $139.51 | $141.36 | $137.22 | $139.23 | 167,536,000 |
February 18 2025 | $141.27 | $143.44 | $137.93 | $139.40 | 219,176,609 |
February 14 2025 | $136.48 | $139.25 | $135.50 | $138.85 | 195,479,557 |
February 13 2025 | $131.56 | $136.50 | $131.17 | $135.29 | 197,430,000 |
February 12 2025 | $130.02 | $132.24 | $129.08 | $131.14 | 160,278,594 |
February 11 2025 | $132.58 | $134.48 | $131.02 | $132.80 | 178,902,406 |
February 10 2025 | $130.09 | $135.00 | $129.96 | $133.57 | 216,989,109 |
February 07 2025 | $129.22 | $130.37 | $125.00 | $129.84 | 228,186,297 |
February 06 2025 | $127.42 | $128.77 | $125.21 | $128.68 | 251,483,594 |
February 05 2025 | $121.76 | $125.00 | $120.76 | $124.83 | 263,110,594 |
February 04 2025 | $116.96 | $121.20 | $116.70 | $118.65 | 256,550,000 |
February 03 2025 | $114.75 | $118.57 | $113.01 | $116.66 | 371,235,719 |
January 31 2025 | $123.78 | $127.85 | $119.19 | $120.07 | 390,372,906 |
January 30 2025 | $123.10 | $125.00 | $118.10 | $124.65 | 392,925,500 |
January 29 2025 | $126.50 | $126.89 | $120.05 | $123.70 | 467,120,594 |
January 28 2025 | $121.81 | $129.00 | $116.25 | $128.99 | 579,666,438 |
January 27 2025 | $124.80 | $128.40 | $116.70 | $118.42 | 818,830,938 |
January 24 2025 | $148.37 | $148.97 | $141.88 | $142.62 | 234,657,594 |
January 23 2025 | $145.05 | $147.23 | $143.72 | $147.22 | 155,915,500 |
January 22 2025 | $144.66 | $147.79 | $143.67 | $147.07 | 237,651,391 |
January 21 2025 | $139.16 | $141.83 | $137.09 | $140.83 | 197,748,984 |
January 17 2025 | $136.69 | $138.50 | $135.46 | $137.71 | 201,188,797 |
January 16 2025 | $138.64 | $138.75 | $133.49 | $133.57 | 209,235,594 |
January 15 2025 | $133.65 | $136.45 | $131.29 | $136.24 | 185,217,297 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
