5 DAY PERFORMANCE
+32.60%
1 MONTH PERFORMANCE
+13.95%
3 MONTH PERFORMANCE
+8.80%
6 MONTH PERFORMANCE
+25.42%
YEAR-TO-DATE PERFORMANCE
+11.27%
1 YEAR PERFORMANCE
+62.58%
NVIDIA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $114.12 | $114.82 (0.61%) | $116.76 | $112.88 | 156.80 M | |
| 03/11/2025 | $106.99 | $108.76 (1.65%) | $112.24 | $104.77 | 354.87 M | $2,663.42 B |
| 03/10/2025 | $109.90 | $106.98 (-2.66%) | $111.85 | $105.46 | 366.49 M | $2,619.83 B |
| 03/07/2025 | $111.25 | $112.69 (1.29%) | $113.48 | $107.56 | 341.76 M | $2,759.67 B |
| 03/06/2025 | $113.53 | $110.57 (-2.61%) | $115.35 | $110.22 | 321.18 M | $2,707.75 B |
| 03/05/2025 | $117.58 | $117.30 (-0.24%) | $118.28 | $114.51 | 284.34 M | $2,872.56 B |
| 03/04/2025 | $110.65 | $115.99 (4.83%) | $119.31 | $110.11 | 398.16 M | $2,840.48 B |
| 03/03/2025 | $123.51 | $114.06 (-7.65%) | $123.70 | $112.28 | 411.38 M | $2,793.22 B |
| 02/28/2025 | $118.02 | $124.92 (5.85%) | $125.09 | $116.40 | 389.09 M | $3,059.17 B |
| 02/27/2025 | $135.00 | $120.15 (-11%) | $135.01 | $120.01 | 443.18 M | $2,942.35 B |
| 02/26/2025 | $129.99 | $131.28 (0.99%) | $133.73 | $128.49 | 322.55 M | $3,214.92 B |
| 02/25/2025 | $129.98 | $126.63 (-2.58%) | $130.20 | $124.44 | 271.43 M | $3,101.04 B |
| 02/24/2025 | $136.56 | $130.28 (-4.6%) | $138.59 | $130.08 | 251.38 M | $3,190.43 B |
| 02/21/2025 | $140.04 | $134.43 (-4.01%) | $141.46 | $134.03 | 228.22 M | $3,292.06 B |
| 02/20/2025 | $140.03 | $140.11 (0.06%) | $140.66 | $136.79 | 143.90 M | $3,431.15 B |
| 02/19/2025 | $139.51 | $139.23 (-0.2%) | $141.36 | $137.22 | 167.54 M | $3,409.60 B |
| 02/18/2025 | $141.27 | $139.40 (-1.32%) | $143.44 | $137.93 | 219.18 M | $3,413.77 B |
| 02/14/2025 | $136.48 | $138.85 (1.74%) | $139.25 | $135.50 | 195.48 M | $3,400.30 B |
| 02/13/2025 | $131.56 | $135.29 (2.84%) | $136.50 | $131.17 | 197.43 M | $3,313.12 B |
| 02/12/2025 | $130.02 | $131.14 (0.86%) | $132.24 | $129.08 | 160.28 M | $3,211.49 B |
| 02/11/2025 | $132.58 | $132.80 (0.17%) | $134.48 | $131.02 | 178.90 M | $3,252.14 B |
| 02/10/2025 | $130.09 | $133.57 (2.68%) | $135.00 | $129.96 | 216.99 M | $3,271.00 B |
| 02/07/2025 | $129.22 | $129.84 (0.48%) | $130.37 | $125.00 | 228.19 M | $3,179.65 B |
| 02/06/2025 | $127.42 | $128.68 (0.99%) | $128.77 | $125.21 | 251.48 M | $3,151.24 B |
| 02/05/2025 | $121.76 | $124.83 (2.52%) | $125.00 | $120.76 | 263.11 M | $3,056.96 B |
| 02/04/2025 | $116.96 | $118.65 (1.44%) | $121.20 | $116.70 | 256.55 M | $2,905.62 B |
| 02/03/2025 | $114.75 | $116.66 (1.66%) | $118.57 | $113.01 | 371.24 M | $2,856.89 B |
| 01/31/2025 | $123.78 | $120.07 (-3%) | $127.85 | $119.19 | 390.37 M | $2,940.39 B |
| 01/30/2025 | $123.10 | $124.65 (1.26%) | $125.00 | $118.10 | 392.93 M | $3,052.55 B |
| 01/29/2025 | $126.50 | $123.70 (-2.21%) | $126.89 | $120.05 | 467.12 M | $3,029.29 B |
| 01/28/2025 | $121.81 | $128.99 (5.89%) | $129.00 | $116.25 | 579.67 M | $3,158.84 B |
| 01/27/2025 | $124.80 | $118.42 (-5.11%) | $128.40 | $116.70 | 818.83 M | $2,899.99 B |
| 01/24/2025 | $148.37 | $142.62 (-3.88%) | $148.97 | $141.88 | 234.66 M | $3,492.62 B |
| 01/23/2025 | $145.05 | $147.22 (1.5%) | $147.23 | $143.72 | 155.92 M | $3,605.27 B |
| 01/22/2025 | $144.66 | $147.07 (1.67%) | $147.79 | $143.67 | 237.65 M | $3,601.60 B |
| 01/21/2025 | $139.16 | $140.83 (1.2%) | $141.83 | $137.09 | 197.75 M | $3,448.79 B |
| 01/17/2025 | $136.69 | $137.71 (0.75%) | $138.50 | $135.46 | 201.19 M | $3,372.38 B |
| 01/16/2025 | $138.64 | $133.57 (-3.66%) | $138.75 | $133.49 | 209.24 M | $3,271.00 B |
| 01/15/2025 | $133.65 | $136.24 (1.94%) | $136.45 | $131.29 | 185.22 M | $3,336.38 B |
| 01/14/2025 | $136.05 | $131.76 (-3.15%) | $136.38 | $130.05 | 195.59 M | $3,226.67 B |
| 01/13/2025 | $129.99 | $133.23 (2.49%) | $133.49 | $129.51 | 204.81 M | $3,262.67 B |
| 01/10/2025 | $137.45 | $135.91 (-1.12%) | $139.92 | $134.22 | 207.60 M | $3,328.30 B |
| 01/08/2025 | $142.58 | $140.11 (-1.73%) | $143.95 | $137.56 | 227.35 M | $3,431.15 B |
| 01/07/2025 | $153.03 | $140.14 (-8.42%) | $153.13 | $140.01 | 351.78 M | $3,431.89 B |
| 01/06/2025 | $148.59 | $149.43 (0.57%) | $152.16 | $147.82 | 265.38 M | $3,659.39 B |
| 01/03/2025 | $140.01 | $144.47 (3.19%) | $144.90 | $139.73 | 229.32 M | $3,537.93 B |
| 01/02/2025 | $136.00 | $138.31 (1.7%) | $138.88 | $134.63 | 198.25 M | $3,387.07 B |
| 12/31/2024 | $138.03 | $134.29 (-2.71%) | $138.07 | $133.83 | 155.66 M | $3,288.63 B |
| 12/30/2024 | $134.83 | $137.49 (1.97%) | $140.27 | $134.02 | 167.73 M | $3,366.99 B |
| 12/27/2024 | $138.55 | $137.01 (-1.11%) | $139.02 | $134.71 | 170.58 M | $3,355.24 B |
| 12/26/2024 | $139.70 | $139.93 (0.16%) | $140.85 | $137.73 | 116.52 M | $3,426.75 B |
| 12/24/2024 | $140.00 | $140.22 (0.16%) | $141.90 | $138.65 | 105.16 M | $3,433.85 B |
| 12/23/2024 | $136.28 | $139.67 (2.49%) | $139.79 | $135.12 | 176.05 M | $3,420.38 B |
| 12/20/2024 | $129.81 | $134.70 (3.77%) | $135.28 | $128.22 | 306.53 M | $3,298.67 B |
| 12/19/2024 | $131.76 | $130.68 (-0.82%) | $134.03 | $129.55 | 209.72 M | $3,200.22 B |
| 12/18/2024 | $133.86 | $128.91 (-3.7%) | $136.70 | $128.28 | 277.44 M | $3,156.88 B |
| 12/17/2024 | $129.09 | $130.39 (1.01%) | $131.59 | $126.86 | 259.41 M | $3,193.12 B |
| 12/16/2024 | $134.18 | $132.00 (-1.62%) | $134.40 | $130.42 | 237.95 M | $3,232.55 B |
| 12/13/2024 | $138.94 | $134.25 (-3.38%) | $139.60 | $132.54 | 231.51 M | $3,287.65 B |
| 12/12/2024 | $137.08 | $137.34 (0.19%) | $138.44 | $135.80 | 159.21 M | $3,363.32 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.
