The closing price for NVIDIA (NVDA) this year is $108.76, yesterday. It is down 20% for the year. The latest price is $115.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 11 2025 | $106.99 | $112.24 | $104.77 | $108.76 | 354,865,688 |
March 10 2025 | $109.90 | $111.85 | $105.46 | $106.98 | 366,487,406 |
March 07 2025 | $111.25 | $113.48 | $107.56 | $112.69 | 341,755,500 |
March 06 2025 | $113.53 | $115.35 | $110.22 | $110.57 | 321,181,875 |
March 05 2025 | $117.58 | $118.28 | $114.51 | $117.30 | 284,337,875 |
March 04 2025 | $110.65 | $119.31 | $110.11 | $115.99 | 398,163,281 |
March 03 2025 | $123.51 | $123.70 | $112.28 | $114.06 | 411,381,406 |
February 28 2025 | $118.02 | $125.09 | $116.40 | $124.92 | 389,091,094 |
February 27 2025 | $135.00 | $135.01 | $120.01 | $120.15 | 443,175,812 |
February 26 2025 | $129.99 | $133.73 | $128.49 | $131.28 | 322,553,781 |
February 25 2025 | $129.98 | $130.20 | $124.44 | $126.63 | 271,428,719 |
February 24 2025 | $136.56 | $138.59 | $130.08 | $130.28 | 251,381,109 |
February 21 2025 | $140.04 | $141.46 | $134.03 | $134.43 | 228,217,594 |
February 20 2025 | $140.03 | $140.66 | $136.79 | $140.11 | 143,903,594 |
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 | 195,479,594 |
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 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
