Dark

NVDA
Nvidia Corp
stock NASDAQ

At Close

Dec 5, 2025 3:59:59 PM EST

182.33USD-0.573%(-1.05)143,637,787

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

183.90USD+0.284%(+0.52)2,419,935

After-hours

Dec 5, 2025 4:58:30 PM EST

182.39USD+0.033%(+0.06)1,205,229

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	183.8900	184.6600	180.9100	182.4100	-0.529%	143,637,787	0.000%
2025-12-04	181.6200	184.5150	179.9600	183.3800	+2.110%	166,889,138	-0.529%
2025-12-03	181.0800	182.4500	179.1101	179.5900	-1.031%	164,982,727	+1.570%
2025-12-02	181.7600	185.6600	180.0000	181.4600	+0.856%	182,117,064	+0.524%
2025-12-01	174.7600	180.3000	173.6800	179.9200	+1.650%	187,740,242	+1.384%
2025-11-28	179.0100	179.2900	176.5000	177.0000	-1.808%	121,060,999	+3.056%
2025-11-26	181.6300	182.9100	178.2400	180.2600	+1.372%	183,807,114	+1.193%
2025-11-25	174.9100	178.1600	169.5500	177.8200	-2.591%	320,586,750	+2.581%
2025-11-24	179.4900	183.5000	176.4800	182.5500	+2.052%	256,589,462	-0.077%
2025-11-21	181.2350	184.5600	172.9300	178.8800	-0.974%	346,920,745	+1.973%
2025-11-20	195.9500	196.0000	179.8500	180.6400	-3.152%	343,500,467	+0.980%
2025-11-19	184.7900	187.8550	182.8301	186.5200	+2.845%	247,238,094	-2.204%
2025-11-18	183.3750	184.8000	179.6500	181.3600	-2.808%	213,594,749	+0.579%
2025-11-17	185.9650	189.0000	184.3200	186.6000	-1.877%	173,623,379	-2.245%
2025-11-14	182.8600	191.0100	180.5800	190.1700	+1.771%	186,588,499	-4.081%
2025-11-13	191.0500	191.4400	183.8500	186.8600	-3.581%	207,420,774	-2.381%
2025-11-12	195.7200	195.8900	191.1300	193.8000	+0.331%	154,928,125	-5.877%
2025-11-11	195.1550	195.4200	191.3000	193.1600	-2.959%	176,446,659	-5.565%
2025-11-10	195.1100	199.9400	193.7900	199.0500	+5.793%	198,884,804	-8.360%
2025-11-07	184.9000	188.3200	178.9100	188.1500	+0.037%	264,939,772	-3.051%
2025-11-06	196.4200	197.6200	186.3800	188.0800	-3.652%	223,024,989	-3.015%
2025-11-05	198.7700	202.9200	194.6500	195.2100	-1.751%	171,348,782	-6.557%
2025-11-04	203.0000	203.9699	197.9300	198.6900	-3.959%	188,894,759	-8.194%
2025-11-03	208.0800	211.3350	205.5600	206.8800	+2.168%	180,265,342	-11.828%
2025-10-31	206.4500	207.9700	202.0700	202.4900	-0.197%	179,798,344	-9.917%
2025-10-30	205.1500	206.1600	201.4100	202.8900	-2.004%	178,859,778	-10.094%
2025-10-29	207.9800	212.1899	204.7750	207.0400	+2.990%	308,822,352	-11.896%
2025-10-28	193.0500	203.1500	191.9100	201.0300	+4.982%	297,970,590	-9.262%
2025-10-27	189.9900	192.0000	188.4318	191.4900	+2.808%	153,451,565	-4.742%
2025-10-24	183.8350	187.4700	183.5000	186.2600	+2.251%	131,284,997	-2.067%
2025-10-23	180.4200	183.0300	179.7901	182.1600	+1.043%	111,357,857	+0.137%
2025-10-22	181.1400	183.4400	176.7600	180.2800	-0.486%	162,249,552	+1.181%
2025-10-21	182.7850	182.7850	179.8000	181.1600	-0.810%	124,240,168	+0.690%
2025-10-20	183.1300	185.2000	181.7300	182.6400	-0.317%	128,541,265	-0.126%
2025-10-17	180.1800	184.1000	179.7500	183.2200	+0.776%	173,135,217	-0.442%
2025-10-16	182.2300	183.2800	179.7700	181.8100	+1.101%	179,723,309	+0.330%
2025-10-15	184.8000	184.8700	177.2900	179.8300	-0.111%	214,450,482	+1.435%
2025-10-14	184.7700	184.8000	179.7000	180.0300	-4.402%	205,641,380	+1.322%
2025-10-13	187.9650	190.1099	185.9600	188.3200	+2.817%	153,482,755	-3.138%
2025-10-10	193.5050	195.6200	182.0500	183.1600	-4.887%	268,774,359	-0.409%
2025-10-09	192.2250	195.3000	191.0600	192.5700	+1.830%	182,997,234	-5.276%
2025-10-08	186.5700	189.6000	186.5400	189.1100	+2.200%	130,168,861	-3.543%
2025-10-07	186.2300	189.0600	184.0000	185.0400	-0.269%	140,088,008	-1.421%
2025-10-06	185.5000	187.2300	183.3300	185.5400	-1.109%	157,678,104	-1.687%
2025-10-03	189.1900	190.3600	185.3800	187.6200	-0.672%	137,596,896	-2.777%
2025-10-02	189.6000	191.0500	188.0600	188.8900	+0.881%	136,805,821	-3.431%
2025-10-01	185.2400	188.1400	183.9000	187.2400	+0.354%	173,844,901	-2.580%
2025-09-30	182.0800	187.3500	181.4800	186.5800	+2.601%	236,981,032	-2.235%
2025-09-29	180.4250	184.0000	180.3200	181.8500	+2.054%	193,063,455	+0.308%
2025-09-26	178.1700	179.7700	174.9300	178.1900	+0.281%	148,573,732	+2.368%
2025-09-25	174.4800	180.2600	173.1250	177.6900	+0.407%	191,586,733	+2.656%
2025-09-24	179.7700	179.7800	175.4000	176.9700	-0.818%	143,564,116	+3.074%
2025-09-23	181.9700	182.4200	176.2100	178.4300	-2.821%	192,559,552	+2.231%
2025-09-22	175.3000	184.5500	174.7053	183.6100	+3.928%	269,637,001	-0.654%
2025-09-19	175.7700	178.0800	175.1800	176.6700	+0.244%	237,182,143	+3.249%
2025-09-18	173.9800	177.1000	172.9600	176.2400	+3.494%	191,763,313	+3.501%
2025-09-17	172.6400	173.2000	168.4100	170.2900	-2.625%	211,843,817	+7.117%
2025-09-16	177.0000	177.5000	174.3800	174.8800	-1.615%	140,737,775	+4.306%
2025-09-15	175.6700	178.8500	174.5100	177.7500	-0.039%	147,061,559	+2.622%
2025-09-12	177.7700	178.5950	176.4500	177.8200	+0.367%	124,911,026	+2.581%
2025-09-11	179.6800	180.2800	176.4800	177.1700	-0.090%	151,159,274	+2.958%
2025-09-10	176.6400	179.2900	175.4700	177.3300	+3.848%	226,852,020	+2.865%
2025-09-09	169.0900	170.9800	166.7401	170.7600	+1.456%	157,548,392	+6.822%
2025-09-08	167.5500	170.9600	167.3500	168.3100	+0.772%	163,769,133	+8.377%
2025-09-05	168.0300	169.0300	164.0700	167.0200	-2.703%	224,441,435	+9.214%
2025-09-04	170.5700	171.8600	169.4100	171.6600	+0.610%	141,670,144	+6.262%
2025-09-03	171.0600	172.4100	168.8750	170.6200	-0.094%	164,424,873	+6.910%
2025-09-02	170.0000	172.3790	167.2200	170.7800	-1.952%	231,164,853	+6.810%
2025-08-29	178.1100	178.1500	173.1450	174.1800	-3.325%	243,257,873	+4.725%
2025-08-28	180.8200	184.4700	176.4100	180.1700	-0.787%	281,787,824	+1.243%
2025-08-27	181.9800	182.4900	179.1000	181.6000	-0.094%	235,518,949	+0.446%
2025-08-26	180.0550	182.3900	178.8100	181.7700	+1.090%	168,688,186	+0.352%
2025-08-25	178.3500	181.9100	176.5700	179.8100	+1.023%	163,012,789	+1.446%
2025-08-22	172.6100	178.5900	171.2000	177.9900	+1.720%	172,789,427	+2.483%
2025-08-21	174.8500	176.9000	173.8100	174.9800	-0.239%	140,040,850	+4.246%
2025-08-20	175.1650	176.0000	168.8010	175.4000	-0.137%	215,142,725	+3.997%
2025-08-19	182.4300	182.5000	175.4900	175.6400	-3.500%	185,229,219	+3.854%
2025-08-18	180.6000	182.9375	180.5900	182.0100	+0.865%	132,007,959	+0.220%
2025-08-15	181.8800	181.9000	178.0417	180.4500	-0.863%	156,602,161	+1.086%
2025-08-14	179.7500	183.0200	179.4600	182.0200	+0.237%	129,553,959	+0.214%
2025-08-13	182.6150	183.9700	179.3500	181.5900	-0.857%	179,871,724	+0.452%
2025-08-12	182.9600	184.4800	179.4600	183.1600	+0.604%	145,729,202	-0.409%
2025-08-11	182.0500	183.8400	180.2500	182.0600	-0.350%	138,323,191	+0.192%
2025-08-08	181.5500	183.3000	180.4000	182.7000	+1.068%	123,396,679	-0.159%
2025-08-07	181.5700	183.8800	178.7950	180.7700	+0.752%	151,878,365	+0.907%
2025-08-06	176.3250	179.9000	176.2500	179.4200	+0.651%	137,192,265	+1.666%
2025-08-05	179.6200	180.2600	175.9000	178.2600	-0.967%	156,407,621	+2.328%
2025-08-04	175.1600	180.2000	174.5200	180.0000	+3.615%	148,174,609	+1.339%
2025-08-01	174.0900	176.5400	170.8900	173.7200	-2.333%	204,528,985	+5.002%
2025-07-31	182.9000	183.3000	175.9300	177.8700	-0.781%	221,685,446	+2.552%
2025-07-30	176.5100	179.8900	176.0400	179.2700	+2.142%	174,312,208	+1.752%
2025-07-29	177.9600	179.3800	175.0200	175.5100	-0.702%	154,077,512	+3.931%
2025-07-28	174.0200	177.0000	173.9700	176.7500	+1.873%	140,023,521	+3.202%
2025-07-25	173.6100	174.7200	172.9600	173.5000	-0.138%	122,316,792	+5.135%
2025-07-24	172.4400	173.8300	171.3000	173.7400	+1.733%	128,984,628	+4.990%
2025-07-23	169.5300	171.2600	167.9700	170.7800	+2.245%	154,082,197	+6.810%
2025-07-22	171.3400	171.3900	164.5800	167.0300	-2.538%	193,114,327	+9.208%
2025-07-21	172.7500	173.3800	171.0000	171.3800	-0.597%	123,126,136	+6.436%
2025-07-18	173.6400	174.2500	171.2600	172.4100	-0.341%	146,456,416	+5.800%
2025-07-17	172.0200	174.1600	170.8300	173.0000	+0.951%	160,841,119	+5.439%
2025-07-16	171.0600	171.7500	168.9000	171.3700	+0.393%	158,831,509	+6.442%
2025-07-15	171.1900	172.4000	169.1950	170.7000	+4.041%	230,627,350	+6.860%
2025-07-14	165.3700	165.4900	162.0200	164.0700	-0.515%	136,975,754	+11.178%
2025-07-11	163.7150	167.8900	163.4700	164.9200	+0.500%	193,633,263	+10.605%
2025-07-10	164.3200	164.5000	161.6100	164.1000	+0.749%	167,704,075	+11.158%
2025-07-09	161.2200	164.4200	161.1600	162.8800	+1.800%	183,656,443	+11.990%
2025-07-08	159.3300	160.2200	158.3900	160.0000	+1.112%	138,133,025	+14.006%
2025-07-07	158.2000	159.3100	157.3420	158.2400	-0.690%	140,138,975	+15.274%
2025-07-03	158.3700	160.9800	157.7700	159.3400	+1.329%	143,713,402	+14.478%
2025-07-02	152.9800	157.6000	152.9700	157.2500	+2.577%	171,224,111	+16.000%
2025-07-01	156.2900	157.2000	151.4900	153.3000	-2.969%	213,143,621	+18.989%
2025-06-30	158.4000	158.6600	155.9600	157.9900	+0.152%	194,580,316	+15.457%
2025-06-27	156.0400	158.7100	155.2550	157.7500	+1.761%	263,234,539	+15.632%
2025-06-26	155.9750	156.7150	154.0000	155.0200	+0.460%	198,145,746	+17.669%
2025-06-25	149.2700	154.4500	149.2600	154.3100	+4.334%	269,146,471	+18.210%
2025-06-24	145.5600	147.9600	145.5000	147.9000	+2.587%	187,566,121	+23.333%
2025-06-23	142.5000	144.7800	142.0300	144.1700	+0.222%	154,308,941	+26.524%
2025-06-20	145.4500	146.2000	142.6500	143.8500	-1.120%	242,956,157	+26.806%
2025-06-18	144.0050	145.6500	143.1200	145.4800	+0.944%	161,494,121	+25.385%
2025-06-17	144.4900	145.2200	143.7800	144.1200	-0.394%	139,108,000	+26.568%
2025-06-16	143.3450	146.1750	143.2001	144.6900	+1.916%	183,133,666	+26.070%
2025-06-13	142.4800	143.5800	140.8550	141.9700	-2.090%	180,820,565	+28.485%
2025-06-12	141.9700	145.0000	141.8500	145.0000	+1.519%	162,364,991	+25.800%
2025-06-11	144.6100	144.9900	141.8700	142.8300	-0.785%	167,694,044	+27.711%
2025-06-10	142.6900	144.2900	141.5250	143.9600	+0.932%	155,881,897	+26.709%
2025-06-09	143.1900	145.0000	141.9400	142.6300	+0.642%	185,114,494	+27.890%
2025-06-06	142.5100	143.2700	141.5100	141.7200	+1.236%	153,986,153	+28.712%
2025-06-05	142.1700	144.0000	138.8300	139.9900	-1.360%	232,410,759	+30.302%
2025-06-04	142.1900	142.3900	139.5450	141.9200	+0.496%	167,120,819	+28.530%
2025-06-03	138.7800	142.0000	137.9500	141.2200	+2.795%	225,578,783	+29.167%
2025-06-02	135.4900	138.1200	135.4000	137.3800	+1.665%	197,663,116	+32.778%
2025-05-30	138.7150	139.6200	132.9200	135.1300	-2.917%	333,170,851	+34.989%
2025-05-29	142.2450	143.4900	137.9100	139.1900	+3.249%	370,615,167	+31.051%
2025-05-28	136.0250	137.2500	134.7900	134.8100	-0.509%	304,021,146	+35.309%
2025-05-27	134.1500	135.6600	133.3100	135.5000	+3.207%	192,953,613	+34.620%
2025-05-23	130.0000	132.6800	129.1600	131.2900	-1.159%	198,821,324	+38.937%
2025-05-22	132.2300	134.2500	131.5500	132.8300	+0.781%	187,343,954	+37.326%
2025-05-21	133.0600	137.4000	130.5900	131.8000	-1.920%	270,608,738	+38.399%
2025-05-20	134.2900	134.5800	132.6200	134.3800	-0.878%	161,514,247	+35.742%
2025-05-19	132.3900	135.8700	132.3900	135.5700	+0.126%	193,154,571	+34.550%
2025-05-16	136.2200	136.3500	133.4600	135.4000	+0.423%	226,542,451	+34.719%
2025-05-15	134.2950	136.3000	132.6600	134.8300	-0.377%	226,632,563	+35.289%
2025-05-14	133.1950	135.4350	131.6800	135.3400	+4.164%	281,180,830	+34.779%
2025-05-13	124.9800	131.2189	124.4700	129.9300	+5.634%	330,430,105	+40.391%
2025-05-12	121.9700	123.0000	120.2800	123.0000	+5.444%	225,023,345	+48.301%
2025-05-09	117.3500	118.2300	115.2100	116.6500	-0.613%	132,972,189	+56.374%
2025-05-08	118.2500	118.6800	115.8500	117.3700	+0.265%	198,428,122	+55.415%
2025-05-07	113.0450	117.6800	112.2818	117.0600	+3.100%	207,827,821	+55.826%
2025-05-06	111.4800	114.7400	110.8220	113.5400	-0.246%	158,525,621	+60.657%
2025-05-05	112.9050	114.6650	112.6600	113.8200	-0.594%	133,078,241	+60.262%
2025-05-02	114.1800	115.4000	113.3700	114.5000	+2.589%	190,083,778	+59.310%
2025-05-01	113.0800	114.9400	111.3000	111.6100	+2.470%	236,099,382	+63.435%
2025-04-30	104.4700	108.9200	104.0800	108.9200	-0.092%	235,044,611	+67.472%
2025-04-29	107.6700	110.1999	107.4400	109.0200	+0.267%	170,434,063	+67.318%
2025-04-28	109.6900	110.3699	106.0200	108.7300	-2.054%	207,708,479	+67.764%
2025-04-25	106.8500	111.9200	105.7300	111.0100	+4.303%	250,989,422	+64.319%
2025-04-24	103.4750	106.5400	103.1100	106.4300	+3.622%	220,719,441	+71.390%
2025-04-23	104.5200	104.8000	102.0200	102.7100	+3.863%	247,160,684	+77.597%
2025-04-22	98.7800	99.8110	97.2800	98.8900	+2.043%	240,704,784	+84.457%
2025-04-21	98.7700	99.4400	95.0400	96.9100	-4.513%	287,634,736	+88.226%
2025-04-17	104.4500	104.4700	100.0500	101.4900	-2.871%	292,472,120	+79.732%
2025-04-16	104.5500	106.7900	100.4500	104.4900	-6.872%	397,016,870	+74.572%
2025-04-15	110.9700	113.6150	110.5000	112.2000	+1.346%	228,966,900	+62.576%
2025-04-14	114.1100	114.2900	109.0700	110.7100	-0.198%	264,683,346	+64.764%
2025-04-11	108.5000	111.5499	107.4800	110.9300	+3.124%	313,052,615	+64.437%
2025-04-10	109.3700	110.8600	99.1500	107.5700	-5.913%	437,770,503	+69.573%
2025-04-09	98.8900	115.1000	97.5301	114.3300	+18.723%	612,830,336	+59.547%
2025-04-08	103.8050	105.8500	94.4600	96.3000	-1.372%	476,243,390	+89.418%
2025-04-07	87.4600	101.7500	86.6200	97.6400	+3.531%	610,884,947	+86.819%
2025-04-04	98.9100	100.1300	92.1100	94.3100	-7.358%	532,052,710	+93.415%
2025-04-03	103.5100	105.6300	101.6000	101.8000	-7.807%	338,692,412	+79.185%
2025-04-02	107.2900	111.9800	106.7900	110.4200	+0.245%	220,483,243	+65.197%
2025-04-01	108.5150	110.2000	106.4700	110.1500	+1.633%	222,527,384	+65.601%
2025-03-31	105.1300	110.9550	103.6500	108.3800	-1.176%	299,132,653	+68.306%
2025-03-28	111.4850	112.8700	109.0701	109.6700	-1.579%	229,872,549	+66.326%
2025-03-27	111.3500	114.4500	110.6600	111.4300	-2.048%	236,887,555	+63.699%
2025-03-26	118.7300	118.8400	112.7100	113.7600	-5.742%	293,007,342	+60.346%
2025-03-25	120.5450	121.2900	118.9200	120.6900	-0.593%	163,568,441	+51.139%
2025-03-24	119.8800	122.2200	119.3400	121.4100	+3.152%	203,389,019	+50.243%
2025-03-21	116.9400	117.9900	115.4200	117.7000	-0.700%	259,102,614	+54.979%
2025-03-20	116.5500	120.2000	116.4700	118.5300	+0.859%	244,435,646	+53.894%
2025-03-19	117.2700	120.4450	115.6800	117.5200	+1.811%	269,886,206	+55.216%
2025-03-18	118.0000	119.0200	114.5400	115.4300	-3.430%	295,351,880	+58.027%
2025-03-17	122.7400	122.8900	118.0300	119.5300	-1.759%	248,470,740	+52.606%
2025-03-14	118.6100	121.8800	118.1500	121.6700	+5.269%	272,222,817	+49.922%
2025-03-13	117.0300	117.7600	113.7900	115.5800	-0.138%	293,604,451	+57.821%
2025-03-12	114.1200	116.7600	112.8800	115.7400	+6.418%	319,161,605	+57.603%
2025-03-11	106.9900	112.2360	104.7700	108.7600	+1.664%	347,928,499	+67.718%
2025-03-10	109.9000	111.8500	105.4600	106.9800	-5.067%	362,588,799	+70.509%
2025-03-07	111.2500	113.4800	107.5600	112.6900	+1.917%	338,529,408	+61.869%
2025-03-06	113.5300	115.3500	110.2200	110.5700	-5.737%	315,274,479	+64.972%
2025-03-05	117.5800	118.2781	114.5100	117.3000	+1.129%	277,030,786	+55.507%
2025-03-04	110.6450	119.3100	110.1100	115.9900	+1.692%	397,782,394	+57.264%
2025-03-03	123.5100	123.7000	112.2800	114.0600	-8.694%	409,069,181	+59.925%
2025-02-28	118.0200	125.0900	116.4000	124.9200	+3.970%	383,378,713	+46.021%
2025-02-27	135.0000	135.0100	120.0100	120.1500	-8.478%	434,250,210	+51.819%
2025-02-26	129.9850	133.7300	128.4900	131.2800	+3.672%	319,803,050	+38.947%
2025-02-25	129.9800	130.2000	124.4400	126.6300	-2.802%	268,064,455	+44.050%
2025-02-24	136.5600	138.5900	130.0800	130.2800	-3.087%	232,095,405	+40.014%
2025-02-21	140.0400	141.4600	134.0300	134.4300	-4.054%	223,462,644	+35.691%
2025-02-20	140.0300	140.6600	136.7901	140.1100	+0.632%	141,079,184	+30.191%
2025-02-19	139.5100	141.3600	137.2200	139.2300	-0.122%	164,079,687	+31.013%
2025-02-18	141.2700	143.4400	137.9250	139.4000	+0.396%	209,885,991	+30.854%
2025-02-14	136.4800	139.2500	135.5000	138.8500	+2.631%	192,214,553	+31.372%
2025-02-13	131.5550	136.5000	131.1700	135.2900	+3.165%	193,983,514	+34.829%
2025-02-12	130.0200	132.2400	129.0800	131.1400	-1.250%	156,822,922	+39.096%
2025-02-11	132.5800	134.4800	131.0200	132.8000	-0.576%	175,349,571	+37.357%
2025-02-10	130.0900	135.0000	129.9600	133.5700	+2.873%	211,358,778	+36.565%
2025-02-07	129.2200	130.3700	125.0000	129.8400	+0.901%	226,630,821	+40.488%
2025-02-06	127.4200	128.7700	125.2100	128.6800	+3.084%	248,146,032	+41.755%
2025-02-05	121.7600	125.0000	120.7600	124.8300	+5.209%	261,217,827	+46.127%
2025-02-04	116.9600	121.2000	116.7000	118.6500	+1.706%	242,321,420	+53.738%
2025-02-03	114.7500	118.5700	113.0100	116.6600	-2.840%	366,403,753	+56.360%
2025-01-31	123.7800	127.8500	119.1900	120.0700	-3.674%	365,863,407	+51.920%
2025-01-30	123.1000	125.0000	118.1000	124.6500	+0.768%	390,601,378	+46.338%
2025-01-29	126.5000	126.8900	120.0500	123.7000	-4.101%	439,853,889	+47.462%
2025-01-28	121.8100	129.0000	116.2500	128.9900	+8.926%	578,157,590	+41.414%
2025-01-27	124.8000	128.4000	116.7000	118.4200	-16.968%	816,688,577	+54.036%
2025-01-24	148.3700	148.9700	141.8800	142.6200	-3.125%	231,553,034	+27.899%
2025-01-23	145.0500	147.2300	143.7200	147.2200	+0.102%	153,298,302	+23.903%
2025-01-22	144.6600	147.7900	143.6700	147.0700	+4.431%	231,795,201	+24.029%
2025-01-21	139.1600	141.8300	137.0900	140.8300	+2.266%	193,115,543	+29.525%
2025-01-17	136.6900	138.5000	135.4649	137.7100	+3.099%	198,145,635	+32.460%
2025-01-16	138.6400	138.7500	133.4900	133.5700	-1.960%	206,254,448	+36.565%
2025-01-15	133.6500	136.4500	131.2900	136.2400	+3.400%	181,724,024	+33.889%
2025-01-14	136.0500	136.3800	130.0500	131.7600	-1.103%	192,243,612	+38.441%
2025-01-13	129.9900	133.4900	129.5100	133.2300	-1.972%	201,024,681	+36.914%
2025-01-10	137.4500	139.9200	134.2200	135.9100	-2.998%	204,264,104	+34.214%
2025-01-08	142.5800	143.9500	137.5600	140.1100	-0.021%	222,763,746	+30.191%
2025-01-07	153.0300	153.1300	140.0100	140.1400	-6.217%	348,869,250	+30.163%
2025-01-06	148.5900	152.1560	147.8201	149.4300	+3.433%	262,607,677	+22.071%
2025-01-03	140.0100	144.9000	139.7300	144.4700	+4.454%	223,598,421	+26.262%
2025-01-02	136.0000	138.8800	134.6300	138.3100	+2.994%	192,953,600	+31.885%
2024-12-31	138.0300	138.0700	133.8300	134.2900	-2.327%	152,744,324	+35.833%
2024-12-30	134.8300	140.2700	134.0200	137.4900	+0.350%	165,655,840	+32.671%
2024-12-27	138.5500	139.0200	134.7100	137.0100	-2.087%	168,831,679	+33.136%
2024-12-26	139.7000	140.8500	137.7300	139.9300	-0.207%	114,189,607	+30.358%
2024-12-24	140.0000	141.9000	138.6500	140.2200	+0.394%	104,017,348	+30.088%
2024-12-23	136.2800	139.7900	135.1201	139.6700	+3.690%	173,695,282	+30.601%
2024-12-20	129.8100	135.2800	128.2200	134.7000	+3.076%	296,971,927	+35.419%
2024-12-19	131.7600	134.0300	129.5500	130.6800	+1.373%	198,433,580	+39.585%
2024-12-18	133.8600	136.7000	128.2800	128.9100	-1.135%	266,348,850	+41.502%
2024-12-17	129.0900	131.5900	126.8600	130.3900	-1.220%	251,426,104	+39.896%
2024-12-16	134.1800	134.4000	130.4200	132.0000	-1.676%	228,451,636	+38.189%
2024-12-13	138.9400	139.6000	132.5400	134.2500	-2.250%	225,656,561	+35.873%
2024-12-12	137.0800	138.4400	135.8000	137.3400	-1.414%	156,059,486	+32.816%
2024-12-11	137.3600	140.1700	135.2100	139.3100	+3.139%	176,995,269	+30.938%
2024-12-10	139.0100	141.8200	133.7900	135.0700	-2.694%	204,088,158	+35.048%
2024-12-09	138.9700	139.9500	137.1300	138.8100	-2.548%	180,194,359	+31.410%
2024-12-06	144.6000	145.7000	141.3100	142.4400	-1.806%	179,951,412	+28.061%
2024-12-05	145.1100	146.5400	143.9500	145.0600	-0.055%	171,582,324	+25.748%
2024-12-04	141.9950	145.7900	140.2900	145.1400	+3.479%	218,955,288	+25.679%
2024-12-03	138.2600	140.5400	137.9500	140.2600	+1.176%	158,521,234	+30.051%
2024-12-02	138.8300	140.4500	137.8250	138.6300	+0.275%	163,961,813	+31.580%
2024-11-29	136.7800	139.3500	136.0500	138.2500	+2.150%	135,827,085	+31.942%
2024-11-27	135.0100	137.2200	131.8000	135.3400	-1.154%	221,904,495	+34.779%
2024-11-26	137.7000	139.3000	135.6700	136.9200	+0.662%	186,931,044	+33.224%
2024-11-25	141.9900	142.0500	135.8200	136.0200	-4.178%	314,972,791	+34.105%
2024-11-22	145.9300	147.1600	141.1000	141.9500	-3.218%	232,068,315	+28.503%
2024-11-21	149.3500	152.8900	140.7000	146.6700	+0.535%	395,864,751	+24.368%
2024-11-20	147.4100	147.5600	142.7300	145.8900	-0.762%	304,732,523	+25.033%
2024-11-19	141.3200	147.1300	140.9900	147.0100	+4.895%	224,084,187	+24.080%
2024-11-18	139.5000	141.5500	137.1500	140.1500	-1.289%	216,466,599	+30.153%
2024-11-15	144.8700	145.2400	140.0800	141.9800	-3.257%	248,079,941	+28.476%
2024-11-14	147.6400	149.0000	145.5500	146.7600	+0.335%	188,152,423	+24.291%
2024-11-13	149.0700	149.3300	145.9000	146.2700	-1.362%	182,678,299	+24.708%
2024-11-12	146.7800	149.6500	146.0100	148.2900	+2.086%	193,657,762	+23.009%
2024-11-11	148.6800	148.8500	143.5700	145.2600	-1.605%	179,228,758	+25.575%
2024-11-08	148.7700	149.7700	146.2600	147.6300	-0.840%	171,956,029	+23.559%
2024-11-07	146.3900	148.9300	146.1700	148.8800	+2.246%	199,957,957	+22.521%
2024-11-06	142.9600	146.4900	141.9600	145.6100	+4.074%	237,008,829	+25.273%
2024-11-05	137.4500	140.3701	137.3300	139.9100	+2.837%	157,688,953	+30.377%
2024-11-04	137.2100	138.9600	135.5700	136.0500	+0.480%	185,086,007	+34.076%
2024-11-01	134.7000	137.3100	134.5700	135.4000	+1.989%	203,091,537	+34.719%
2024-10-31	137.6000	137.6100	132.1106	132.7600	-4.719%	263,755,833	+37.398%
2024-10-30	139.5400	140.3300	136.8100	139.3350	-1.356%	173,108,363	+30.915%
2024-10-29	140.2850	142.2598	138.9000	141.2500	+0.519%	151,620,943	+29.140%
2024-10-28	143.0000	143.1400	140.0500	140.5200	-0.721%	167,520,099	+29.811%
2024-10-25	140.9300	144.1300	140.8000	141.5400	+0.805%	199,161,159	+28.875%
2024-10-24	140.8200	141.3500	138.4600	140.4100	+0.609%	170,331,532	+29.912%
2024-10-23	142.0300	142.4300	137.4600	139.5600	-2.807%	281,616,805	+30.704%
2024-10-22	142.9100	144.4200	141.7800	143.5900	-0.084%	224,891,194	+27.035%
2024-10-21	138.1300	143.7100	138.0000	143.7100	+4.138%	261,032,187	+26.929%
2024-10-18	138.6650	138.9000	137.2800	138.0000	+0.781%	172,997,589	+32.181%
2024-10-17	139.3400	140.8900	136.8700	136.9300	+0.892%	300,715,593	+33.214%
2024-10-16	133.9800	136.6200	131.5800	135.7200	+3.131%	262,382,205	+34.402%
2024-10-15	137.8700	138.5700	128.7400	131.6000	-4.686%	372,120,889	+38.609%
2024-10-14	136.4700	139.6000	136.3000	138.0700	+2.426%	224,602,526	+32.114%
2024-10-11	134.0100	135.7800	133.6600	134.8000	-0.007%	168,873,663	+35.319%
2024-10-10	131.9100	135.0000	131.0000	134.8100	+1.628%	240,714,041	+35.309%
2024-10-09	134.1100	134.5200	131.3800	132.6500	-0.181%	243,147,858	+37.512%
2024-10-08	130.2600	133.4800	129.4200	132.8900	+4.048%	282,535,038	+37.264%
2024-10-07	124.9900	130.6400	124.9500	127.7200	+2.241%	340,796,426	+42.820%
2024-10-04	124.9400	125.0400	121.8300	124.9200	+1.685%	243,231,748	+46.021%
2024-10-03	120.9200	124.3600	120.3401	122.8500	+3.366%	275,663,030	+48.482%
2024-10-02	116.4400	119.3800	115.1400	118.8500	+1.581%	220,394,466	+53.479%
2024-10-01	121.7650	122.4351	115.7900	117.0000	-3.656%	297,510,364	+55.906%
2024-09-30	118.3100	121.5000	118.1500	121.4400	+0.033%	222,685,715	+50.206%
2024-09-27	123.9700	124.0300	119.2600	121.4000	-2.128%	267,931,321	+50.255%
2024-09-26	126.8000	127.6650	121.8000	124.0400	+0.429%	300,145,021	+47.057%
2024-09-25	122.0200	124.9400	121.6100	123.5100	+2.184%	279,958,096	+47.688%
2024-09-24	116.5150	121.8000	115.3800	120.8700	+3.965%	351,200,500	+50.914%
2024-09-23	116.5500	116.9900	114.8600	116.2600	+0.224%	203,814,270	+56.898%
2024-09-20	117.0600	118.6181	115.3901	116.0000	-1.586%	364,410,818	+57.250%
2024-09-19	117.3500	119.6600	117.2500	117.8700	+3.969%	290,949,160	+54.755%
2024-09-18	115.8900	117.7000	113.2200	113.3700	-1.921%	306,563,287	+60.898%
2024-09-17	118.1700	118.8000	114.8300	115.5900	-1.019%	229,361,887	+57.808%
2024-09-16	116.7900	118.1800	114.3600	116.7800	-1.948%	243,195,161	+56.200%
2024-09-13	119.0800	119.9550	117.6000	119.1000	-0.034%	236,970,236	+53.157%
2024-09-12	116.8400	120.7900	115.3800	119.1400	+1.907%	361,336,246	+53.106%
2024-09-11	109.3900	117.1900	107.4200	116.9100	+8.150%	435,747,845	+56.026%
2024-09-10	107.8100	109.4000	104.9500	108.1000	+1.531%	263,550,250	+68.742%
2024-09-09	104.8800	106.5500	103.6900	106.4700	+3.540%	266,697,863	+71.325%
2024-09-06	108.0400	108.1500	100.9500	102.8300	-4.085%	405,953,858	+77.390%
2024-09-05	104.9850	109.6500	104.7600	107.2100	+0.942%	301,493,610	+70.143%
2024-09-04	105.4100	109.9900	104.1200	106.2100	-1.657%	371,830,437	+71.745%
2024-09-03	116.0100	116.2100	107.2900	108.0000	-9.525%	475,246,088	+68.898%
2024-08-30	119.5300	121.7500	117.2200	119.3700	+1.514%	327,977,644	+52.811%
2024-08-29	121.3550	124.4300	116.7100	117.5900	-6.385%	449,560,201	+55.124%
2024-08-28	128.1200	128.3300	122.6400	125.6100	-2.097%	443,814,092	+45.219%
2024-08-27	125.0500	129.2000	123.8800	128.3000	+1.455%	295,934,253	+42.175%
2024-08-26	129.5700	131.2600	124.3700	126.4600	-2.249%	323,296,384	+44.243%
2024-08-23	125.8600	129.6000	125.2200	129.3700	+4.550%	320,192,244	+40.999%
2024-08-22	130.0200	130.7500	123.1000	123.7400	-3.704%	363,193,495	+47.414%
2024-08-21	127.3150	129.3500	126.6600	128.5000	+0.982%	256,692,511	+41.953%
2024-08-20	128.4000	129.8800	125.8900	127.2500	-2.115%	294,245,454	+43.348%
2024-08-19	124.2800	130.0000	123.4200	130.0000	+4.351%	314,393,591	+40.315%
2024-08-16	121.9400	125.0000	121.1800	124.5800	+1.400%	296,287,710	+46.420%
2024-08-15	118.7600	123.2400	117.4700	122.8600	+4.048%	314,776,934	+48.470%
2024-08-14	118.5300	118.6000	114.0700	118.0800	+1.670%	337,066,795	+54.480%
2024-08-13	112.4400	116.2300	111.5800	116.1400	+6.531%	311,284,157	+57.060%
2024-08-12	106.3200	111.0700	106.2600	109.0200	+4.076%	322,492,149	+67.318%
2024-08-09	105.6400	106.6000	103.4300	104.7500	-0.210%	286,414,285	+74.138%
2024-08-08	102.0000	105.5000	97.5200	104.9700	+6.127%	386,910,023	+73.773%
2024-08-07	107.8100	108.8000	98.6900	98.9100	-5.122%	407,217,755	+84.420%
2024-08-06	103.8400	107.7100	100.5500	104.2500	+3.783%	408,119,698	+74.974%
2024-08-05	92.0600	103.4100	90.6900	100.4500	-6.358%	552,327,125	+81.593%
2024-08-02	103.7600	108.7200	101.3700	107.2700	-1.776%	476,062,931	+70.048%
2024-08-01	117.5300	120.1600	106.8104	109.2100	-6.674%	519,757,340	+67.027%
2024-07-31	112.9000	118.3400	110.8800	117.0200	+12.812%	469,574,108	+55.879%
2024-07-30	111.5200	111.9900	102.5400	103.7300	-7.044%	483,357,863	+75.851%
2024-07-29	113.6900	116.2800	111.3000	111.5900	-1.300%	246,936,219	+63.464%
2024-07-26	116.1900	116.2000	111.5800	113.0600	+0.695%	281,667,400	+61.339%
2024-07-25	113.0400	116.6300	106.3000	112.2800	-1.724%	451,957,966	+62.460%
2024-07-24	119.1700	119.9500	113.4400	114.2500	-6.803%	323,948,308	+59.659%
2024-07-23	122.7800	124.6900	122.1000	122.5900	-0.769%	172,565,369	+48.797%
2024-07-22	120.3500	124.0700	119.8600	123.5400	+4.757%	251,942,147	+47.653%
2024-07-19	120.3500	121.6000	117.3700	117.9300	-2.610%	212,358,769	+54.677%
2024-07-18	121.8500	122.4000	116.5600	121.0900	+2.627%	317,627,770	+50.640%
2024-07-17	121.3500	121.8500	116.7200	117.9900	-6.624%	386,032,840	+54.598%
2024-07-16	128.4400	129.0400	124.5800	126.3600	-1.619%	210,228,718	+44.357%
2024-07-15	130.5600	131.3900	127.1800	128.4400	-0.619%	204,679,925	+42.020%
2024-07-12	128.2600	131.9200	127.2200	129.2400	+1.444%	250,843,668	+41.141%
2024-07-11	135.7500	136.1500	127.0500	127.4000	-5.567%	371,356,833	+43.179%
2024-07-10	134.0300	135.1000	132.4200	134.9100	+2.687%	246,936,588	+35.209%
2024-07-09	130.3500	133.8200	128.6500	131.3800	+2.480%	283,648,597	+38.842%
2024-07-08	127.4900	130.7700	127.0400	128.2000	+1.883%	232,400,315	+42.285%
2024-07-05	127.3800	128.8500	125.6800	125.8300	-1.910%	209,133,020	+44.965%
2024-07-03	121.6600	128.2800	121.3600	128.2800	+4.573%	214,557,604	+42.197%
2024-07-02	121.1300	123.4100	121.0300	122.6700	-1.311%	214,601,150	+48.700%
2024-07-01	123.4700	124.8400	118.8300	124.3000	+0.615%	281,803,195	+46.750%
2024-06-28	124.5800	127.7100	122.7500	123.5400	-0.363%	309,719,295	+47.653%
2024-06-27	124.1000	126.4100	122.9200	123.9900	-1.907%	247,638,444	+47.117%
2024-06-26	126.1300	128.1200	122.6000	126.4000	+0.246%	355,252,504	+44.312%
2024-06-25	121.2000	126.5000	119.3200	126.0900	+6.756%	411,392,492	+44.667%
2024-06-24	123.2400	124.4600	118.0400	118.1100	-6.684%	465,484,439	+54.441%
2024-06-21	127.1200	130.6300	124.3000	126.5700	-3.219%	556,811,979	+44.118%
2024-06-20	139.8000	140.7600	129.5200	130.7800	-3.540%	508,174,371	+39.479%
2024-06-18	131.1400	136.3300	130.6900	135.5800	+3.512%	291,995,868	+34.540%
2024-06-17	132.9900	133.7300	129.5800	130.9800	-0.682%	285,908,668	+39.266%

document.getElementById("VNNPvx").onerror = function(){this.style.display='none';}; .dark-mode .d8qQC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8qQC2{ color: #333333; background-color: white; border: 2px solid #333333; }NVDANvidia Corpstock NASDAQ

NVDA
Nvidia Corp
stock NASDAQ