5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
+12.33%
6 MONTH PERFORMANCE
+32.39%
YEAR-TO-DATE PERFORMANCE
+39.71%
1 YEAR PERFORMANCE
+31.72%
NVIDIA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $183.89 | $182.41 (-0.8%) | $184.66 | $180.91 | 143.97 M | $4,437.49 B |
| 12/04/2025 | $181.62 | $183.38 (0.97%) | $184.52 | $179.96 | 167.36 M | $4,461.09 B |
| 12/03/2025 | $181.08 | $179.59 (-0.82%) | $182.45 | $179.11 | 165.14 M | $4,368.89 B |
| 12/02/2025 | $181.76 | $181.46 (-0.17%) | $185.66 | $180.00 | 182.63 M | $4,414.38 B |
| 12/01/2025 | $174.76 | $179.92 (2.95%) | $180.30 | $173.68 | 188.13 M | $4,376.91 B |
| 11/28/2025 | $179.01 | $177.00 (-1.12%) | $179.29 | $176.50 | 121.33 M | $4,305.88 B |
| 11/26/2025 | $181.63 | $180.26 (-0.75%) | $182.91 | $178.24 | 183.85 M | $4,385.19 B |
| 11/25/2025 | $174.91 | $177.82 (1.66%) | $178.16 | $169.55 | 320.60 M | $4,325.83 B |
| 11/24/2025 | $179.49 | $182.55 (1.7%) | $183.50 | $176.48 | 256.62 M | $4,440.89 B |
| 11/21/2025 | $181.24 | $178.88 (-1.3%) | $184.56 | $172.93 | 346.93 M | $4,351.61 B |
| 11/20/2025 | $195.95 | $180.64 (-7.81%) | $196.00 | $179.85 | 343.50 M | $4,394.43 B |
| 11/19/2025 | $184.79 | $186.52 (0.94%) | $187.86 | $182.83 | 247.25 M | $4,537.47 B |
| 11/18/2025 | $183.38 | $181.36 (-1.1%) | $184.80 | $179.65 | 213.60 M | $4,411.94 B |
| 11/17/2025 | $185.97 | $186.60 (0.34%) | $189.00 | $184.32 | 173.63 M | $4,539.42 B |
| 11/14/2025 | $182.86 | $190.17 (4%) | $191.01 | $180.58 | 186.59 M | $4,633.68 B |
| 11/13/2025 | $191.05 | $186.86 (-2.19%) | $191.44 | $183.85 | 207.42 M | $4,553.03 B |
| 11/12/2025 | $195.72 | $193.80 (-0.98%) | $195.89 | $191.13 | 154.94 M | $4,722.13 B |
| 11/11/2025 | $195.16 | $193.16 (-1.02%) | $195.42 | $191.30 | 176.48 M | $4,706.54 B |
| 11/10/2025 | $195.11 | $199.05 (2.02%) | $199.94 | $193.79 | 198.90 M | $4,850.05 B |
| 11/07/2025 | $184.90 | $188.15 (1.76%) | $188.32 | $178.91 | 264.94 M | $4,584.46 B |
| 11/06/2025 | $196.42 | $188.08 (-4.25%) | $197.62 | $186.38 | 223.03 M | $4,582.76 B |
| 11/05/2025 | $198.77 | $195.21 (-1.79%) | $202.92 | $194.65 | 171.35 M | $4,756.49 B |
| 11/04/2025 | $203.00 | $198.69 (-2.12%) | $203.97 | $197.93 | 188.92 M | $4,841.28 B |
| 11/03/2025 | $208.08 | $206.88 (-0.58%) | $211.34 | $205.56 | 180.27 M | $5,040.84 B |
| 10/31/2025 | $206.45 | $202.49 (-1.92%) | $207.97 | $202.07 | 179.80 M | $4,933.87 B |
| 10/30/2025 | $205.15 | $202.89 (-1.1%) | $206.16 | $201.41 | 178.86 M | $4,943.62 B |
| 10/29/2025 | $207.98 | $207.04 (-0.45%) | $212.19 | $204.78 | 308.83 M | $5,044.74 B |
| 10/28/2025 | $193.05 | $201.03 (4.13%) | $203.15 | $191.91 | 297.99 M | $4,898.30 B |
| 10/27/2025 | $189.99 | $191.49 (0.79%) | $192.00 | $188.43 | 153.45 M | $4,665.85 B |
| 10/24/2025 | $183.84 | $186.26 (1.32%) | $187.47 | $183.50 | 131.30 M | $4,538.41 B |
| 10/23/2025 | $180.42 | $182.16 (0.96%) | $183.03 | $179.79 | 111.36 M | $4,438.51 B |
| 10/22/2025 | $181.14 | $180.28 (-0.47%) | $183.44 | $176.76 | 162.25 M | $4,392.70 B |
| 10/21/2025 | $182.79 | $181.16 (-0.89%) | $182.79 | $179.80 | 124.24 M | $4,414.14 B |
| 10/20/2025 | $183.13 | $182.64 (-0.27%) | $185.20 | $181.73 | 128.54 M | $4,450.21 B |
| 10/17/2025 | $180.18 | $183.22 (1.69%) | $184.10 | $179.75 | 173.14 M | $4,464.34 B |
| 10/16/2025 | $182.23 | $181.81 (-0.23%) | $183.28 | $179.77 | 179.72 M | $4,429.98 B |
| 10/15/2025 | $184.80 | $179.83 (-2.69%) | $184.87 | $177.29 | 214.45 M | $4,381.74 B |
| 10/14/2025 | $184.77 | $180.03 (-2.57%) | $184.80 | $179.70 | 205.64 M | $4,386.61 B |
| 10/13/2025 | $187.97 | $188.32 (0.19%) | $190.11 | $185.96 | 153.48 M | $4,588.61 B |
| 10/10/2025 | $193.51 | $183.16 (-5.35%) | $195.62 | $182.05 | 268.77 M | $4,462.88 B |
| 10/09/2025 | $192.23 | $192.57 (0.18%) | $195.30 | $191.06 | 183.00 M | $4,692.16 B |
| 10/08/2025 | $186.57 | $189.11 (1.36%) | $189.60 | $186.54 | 130.17 M | $4,607.85 B |
| 10/07/2025 | $186.23 | $185.04 (-0.64%) | $189.06 | $184.00 | 140.09 M | $4,508.68 B |
| 10/06/2025 | $185.50 | $185.54 (0.02%) | $187.23 | $183.33 | 157.68 M | $4,520.87 B |
| 10/03/2025 | $189.19 | $187.62 (-0.83%) | $190.36 | $185.38 | 137.60 M | $4,571.55 B |
| 10/02/2025 | $189.60 | $188.89 (-0.37%) | $191.05 | $188.06 | 136.81 M | $4,602.49 B |
| 10/01/2025 | $185.24 | $187.24 (1.08%) | $188.14 | $183.90 | 173.84 M | $4,562.29 B |
| 09/30/2025 | $182.08 | $186.58 (2.47%) | $187.35 | $181.48 | 236.98 M | $4,546.21 B |
| 09/29/2025 | $180.43 | $181.85 (0.79%) | $184.00 | $180.32 | 193.06 M | $4,430.96 B |
| 09/26/2025 | $178.17 | $178.19 (0.01%) | $179.77 | $174.93 | 148.57 M | $4,341.78 B |
| 09/25/2025 | $174.48 | $177.69 (1.84%) | $180.26 | $173.13 | 191.59 M | $4,329.59 B |
| 09/24/2025 | $179.77 | $176.97 (-1.56%) | $179.78 | $175.40 | 143.56 M | $4,312.05 B |
| 09/23/2025 | $181.97 | $178.43 (-1.95%) | $182.42 | $176.21 | 192.56 M | $4,347.63 B |
| 09/22/2025 | $175.30 | $183.61 (4.74%) | $184.55 | $174.71 | 269.64 M | $4,473.84 B |
| 09/19/2025 | $175.77 | $176.67 (0.51%) | $178.08 | $175.18 | 237.18 M | $4,304.74 B |
| 09/18/2025 | $173.98 | $176.24 (1.3%) | $177.10 | $172.96 | 191.76 M | $4,294.26 B |
| 09/17/2025 | $172.64 | $170.29 (-1.36%) | $173.20 | $168.41 | 211.84 M | $4,149.29 B |
| 09/16/2025 | $177.00 | $174.88 (-1.2%) | $177.50 | $174.38 | 140.74 M | $4,261.13 B |
| 09/15/2025 | $175.67 | $177.75 (1.18%) | $178.85 | $174.51 | 147.06 M | $4,331.06 B |
| 09/12/2025 | $177.77 | $177.82 (0.03%) | $178.60 | $176.45 | 124.91 M | $4,332.76 B |
| 09/11/2025 | $179.68 | $177.17 (-1.4%) | $180.28 | $176.48 | 151.16 M | $4,316.92 B |
| 09/10/2025 | $176.64 | $177.33 (0.39%) | $179.29 | $175.47 | 226.85 M | $4,320.82 B |
| 09/09/2025 | $169.09 | $170.76 (0.99%) | $170.98 | $166.74 | 157.55 M | $4,160.74 B |
| 09/08/2025 | $167.55 | $168.31 (0.45%) | $170.96 | $167.35 | 163.77 M | $4,101.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
