Education
About Us
Working with TipRanks
Follow Us
Nvidia Corporation (NVDA)
:NVDA
Time Period
1Y
Events
Historical Prices
Rows:
Nov 11, 2025
195.16
195.42
191.30
193.16
193.16
-2.96%
176,483,297
0.96
Nov 10, 2025
195.11
199.94
193.79
199.05
199.05
+5.79%
198,897,109
1.09
Nov 07, 2025
184.90
188.32
178.91
188.15
188.15
+0.04%
264,942,312
1.47
Nov 06, 2025
196.42
197.62
186.38
188.08
188.08
-3.65%
223,029,797
1.25
Nov 05, 2025
198.77
202.92
194.65
195.21
195.21
-1.75%
171,350,297
0.96
Nov 04, 2025
203.00
203.97
197.93
198.69
198.69
-3.96%
188,919,297
1.06
Nov 03, 2025
208.08
211.34
205.56
206.88
206.88
+2.17%
180,267,297
1.02
Oct 31, 2025
206.45
207.97
202.07
202.49
202.49
-0.20%
179,324,891
1.01
Oct 30, 2025
205.15
206.16
201.41
202.89
202.89
-2.00%
177,090,891
1.00
Oct 29, 2025
207.98
212.19
204.78
207.04
207.04
+2.99%
305,993,688
1.74
Oct 28, 2025
193.05
203.15
191.91
201.03
201.03
+4.98%
294,157,875
1.69
Oct 27, 2025
189.99
192.00
188.43
191.49
191.49
+2.81%
151,324,094
0.87
Oct 24, 2025
183.84
187.47
183.50
186.26
186.26
+2.25%
131,296,703
0.75
Oct 23, 2025
180.42
183.03
179.79
182.16
182.16
+1.04%
111,363,695
0.64
Oct 22, 2025
181.14
183.44
176.76
180.28
180.28
-0.49%
162,249,594
0.93
Oct 21, 2025
182.79
182.79
179.80
181.16
181.16
-0.81%
124,240,203
0.71
Oct 20, 2025
183.13
185.20
181.73
182.64
182.64
-0.32%
128,062,797
0.73
Oct 17, 2025
180.18
184.10
179.75
183.22
183.22
+0.78%
173,135,203
0.99
Oct 16, 2025
182.23
183.28
179.77
181.81
181.81
+1.10%
179,723,297
1.03
Oct 15, 2025
184.80
184.87
177.29
179.83
179.83
-0.11%
214,450,500
1.24
Oct 14, 2025
184.77
184.80
179.70
180.03
180.03
-4.40%
205,641,406
1.19
Oct 13, 2025
187.97
190.11
185.96
188.32
188.32
+2.82%
153,482,797
0.88
Oct 10, 2025
193.51
195.62
182.05
183.16
183.16
-4.89%
268,774,406
1.57
Oct 09, 2025
192.23
195.30
191.06
192.57
192.57
+1.83%
182,997,203
1.07
Oct 08, 2025
186.57
189.60
186.54
189.11
189.11
+2.20%
130,168,898
0.76
Oct 07, 2025
186.23
189.06
184.00
185.04
185.04
-0.27%
140,088,000
0.81
Oct 06, 2025
185.50
187.23
183.33
185.54
185.54
-1.11%
157,678,094
0.91
Oct 03, 2025
189.19
190.36
185.38
187.62
187.62
-0.67%
137,596,891
0.80
Oct 02, 2025
189.60
191.05
188.06
188.89
188.89
+0.88%
136,805,797
0.79
Oct 01, 2025
185.24
188.14
183.90
187.24
187.24
+0.35%
173,844,891
1.01
Sep 30, 2025
182.08
187.35
181.48
186.58
186.58
+2.60%
236,980,984
1.37
Sep 29, 2025
180.43
184.00
180.32
181.85
181.85
+2.05%
193,063,500
1.12
Sep 26, 2025
178.17
179.77
174.93
178.19
178.19
+0.28%
148,573,703
0.85
Sep 25, 2025
174.48
180.26
173.13
177.69
177.69
+0.41%
191,586,703
1.10
Sep 24, 2025
179.77
179.78
175.40
176.97
176.97
-0.82%
143,564,094
0.81
Sep 23, 2025
181.97
182.42
176.21
178.43
178.43
-2.82%
192,559,594
1.09
Sep 22, 2025
175.30
184.55
174.71
183.61
183.61
+3.93%
269,637,000
1.55
Sep 19, 2025
175.77
178.08
175.18
176.67
176.67
+0.24%
237,182,094
1.36
Sep 18, 2025
173.98
177.10
172.96
176.24
176.24
+3.49%
191,763,297
1.10
Sep 17, 2025
172.64
173.20
168.41
170.29
170.29
-2.62%
211,843,812
1.23
Sep 16, 2025
177.00
177.50
174.38
174.88
174.88
-1.61%
140,737,797
0.81
Sep 15, 2025
175.67
178.85
174.51
177.75
177.75
-0.04%
147,061,594
0.84
Sep 12, 2025
177.77
178.60
176.45
177.82
177.82
+0.37%
124,911,000
0.72
Sep 11, 2025
179.68
180.28
176.48
177.17
177.17
-0.08%
151,159,300
0.86
Sep 10, 2025
176.64
179.29
175.47
177.33
177.32
+3.85%
226,852,000
1.31
Sep 09, 2025
169.09
170.98
166.74
170.76
170.75
+1.46%
157,548,400
0.90
Sep 08, 2025
167.55
170.96
167.35
168.31
168.30
+0.78%
163,769,100
0.94
Sep 05, 2025
168.03
169.03
164.07
167.02
167.01
-2.70%
224,441,400
1.29
Sep 04, 2025
170.57
171.86
169.41
171.66
171.65
+0.62%
141,670,100
0.81
Sep 03, 2025
171.06
172.41
168.88
170.62
170.61
-0.09%
164,424,900
0.94
Rows: