The closing price for NVIDIA (NVDA) this year is $102.71, yesterday. It is down 24.5% for the year. The latest price is $106.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 23 2025 | $104.52 | $104.80 | $102.02 | $102.71 | 247,526,000 |
April 22 2025 | $98.78 | $99.81 | $97.28 | $98.89 | 241,004,797 |
April 21 2025 | $98.77 | $99.44 | $95.04 | $96.91 | 288,501,094 |
April 17 2025 | $104.45 | $104.47 | $100.05 | $101.49 | 292,517,465 |
April 16 2025 | $104.55 | $106.79 | $100.45 | $104.49 | 397,016,906 |
April 15 2025 | $110.97 | $113.62 | $110.50 | $112.20 | 228,966,891 |
April 14 2025 | $114.11 | $114.29 | $109.07 | $110.71 | 264,705,000 |
April 11 2025 | $108.50 | $111.55 | $107.48 | $110.93 | 313,417,312 |
April 10 2025 | $109.37 | $110.86 | $99.15 | $107.57 | 437,812,406 |
April 09 2025 | $98.89 | $115.10 | $97.53 | $114.33 | 612,918,250 |
April 08 2025 | $103.81 | $105.85 | $94.46 | $96.30 | 476,243,406 |
April 07 2025 | $87.46 | $101.75 | $86.62 | $97.64 | 611,041,250 |
April 04 2025 | $98.91 | $100.13 | $92.11 | $94.31 | 532,273,812 |
April 03 2025 | $103.51 | $105.63 | $101.60 | $101.80 | 338,769,406 |
April 02 2025 | $107.29 | $111.98 | $106.79 | $110.42 | 220,601,203 |
April 01 2025 | $108.52 | $110.20 | $106.47 | $110.15 | 222,614,000 |
March 31 2025 | $105.13 | $110.96 | $103.65 | $108.38 | 299,212,719 |
March 28 2025 | $111.49 | $112.87 | $109.07 | $109.67 | 229,872,500 |
March 27 2025 | $111.35 | $114.45 | $110.66 | $111.43 | 236,902,094 |
March 26 2025 | $118.73 | $118.84 | $112.71 | $113.76 | 296,431,719 |
March 25 2025 | $120.55 | $121.29 | $118.92 | $120.69 | 167,447,203 |
March 24 2025 | $119.88 | $122.22 | $119.34 | $121.41 | 228,452,500 |
March 21 2025 | $116.94 | $117.99 | $115.42 | $117.70 | 266,498,500 |
March 20 2025 | $116.55 | $120.20 | $116.47 | $118.53 | 248,829,703 |
March 19 2025 | $117.27 | $120.45 | $115.68 | $117.52 | 273,426,219 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
