tiprankstipranks
Trending News
More News >
Nvidia (NVDA)
NASDAQ:NVDA
US Market

Nvidia (NVDA) Historical Prices

Compare
251,849 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 02, 2025
114.18
115.40
113.37
114.50
114.50
+2.59%
190,194,797
0.65
May 01, 2025
113.08
114.94
111.30
111.61
111.61
+2.47%
236,121,500
0.80
Apr 30, 2025
104.47
108.92
104.08
108.92
108.92
-0.09%
235,044,609
0.79
Apr 29, 2025
107.67
110.20
107.44
109.02
109.02
+0.27%
170,444,297
0.56
Apr 28, 2025
109.69
110.37
106.02
108.73
108.73
-2.05%
207,708,500
0.66
Apr 25, 2025
106.85
111.92
105.73
111.01
111.01
+4.30%
251,064,703
0.80
Apr 24, 2025
103.48
106.54
103.11
106.43
106.43
+3.62%
220,815,016
0.71
Apr 23, 2025
104.52
104.80
102.02
102.71
102.71
+3.86%
247,526,000
0.79
Apr 22, 2025
98.78
99.81
97.28
98.89
98.89
+2.04%
241,004,797
0.77
Apr 21, 2025
98.77
99.44
95.04
96.91
96.91
-4.51%
288,501,094
0.93
Apr 17, 2025
104.45
104.47
100.05
101.49
101.49
-2.87%
292,517,500
0.95
Apr 16, 2025
104.55
106.79
100.45
104.49
104.49
-6.87%
397,016,906
1.30
Apr 15, 2025
110.97
113.62
110.50
112.20
112.20
+1.35%
228,966,891
0.75
Apr 14, 2025
114.11
114.29
109.07
110.71
110.71
-0.20%
264,705,000
0.87
Apr 11, 2025
108.50
111.55
107.48
110.93
110.93
+3.12%
313,417,312
1.04
Apr 10, 2025
109.37
110.86
99.15
107.57
107.57
-5.91%
435,324,188
1.46
Apr 09, 2025
98.89
115.10
97.53
114.33
114.33
+18.72%
612,918,250
2.08
Apr 08, 2025
103.81
105.85
94.46
96.30
96.30
-1.37%
476,243,406
1.63
Apr 07, 2025
87.46
101.75
86.62
97.64
97.64
+3.53%
611,041,250
2.14
Apr 04, 2025
98.91
100.13
92.11
94.31
94.31
-7.36%
532,273,812
1.90
Apr 03, 2025
103.51
105.63
101.60
101.80
101.80
-7.81%
336,402,594
1.21
Apr 02, 2025
107.29
111.98
106.79
110.42
110.42
+0.25%
220,601,203
0.80
Apr 01, 2025
108.52
110.20
106.47
110.15
110.15
+1.63%
222,614,000
0.81
Mar 31, 2025
105.13
110.96
103.65
108.38
108.38
-1.18%
299,212,719
1.10
Mar 28, 2025
111.49
112.87
109.07
109.67
109.67
-1.58%
229,872,500
0.85
Mar 27, 2025
111.35
114.45
110.66
111.43
111.43
-2.05%
236,902,094
0.88
Mar 26, 2025
118.73
118.84
112.71
113.76
113.76
-5.74%
296,431,719
1.10
Mar 25, 2025
120.55
121.29
118.92
120.69
120.69
-0.59%
167,447,203
0.62
Mar 24, 2025
119.88
122.22
119.34
121.41
121.41
+3.15%
227,380,094
0.84
Mar 21, 2025
116.94
117.99
115.42
117.70
117.70
-0.70%
266,498,500
0.98
Mar 20, 2025
116.55
120.20
116.47
118.53
118.53
+0.86%
248,829,703
0.92
Mar 19, 2025
117.27
120.45
115.68
117.52
117.52
+1.81%
273,426,219
1.01
Mar 18, 2025
118.00
119.02
114.54
115.43
115.43
-3.43%
297,843,812
1.11
Mar 17, 2025
122.74
122.89
118.03
119.53
119.53
-1.76%
254,465,500
0.95
Mar 14, 2025
118.61
121.88
118.15
121.67
121.67
+5.27%
276,409,969
1.04
Mar 13, 2025
117.03
117.76
113.79
115.58
115.58
-0.14%
296,362,906
1.12
Mar 12, 2025
114.12
116.76
112.88
115.74
115.74
+6.43%
323,857,500
1.23
Mar 11, 2025
106.99
112.24
104.77
108.76
108.75
+1.67%
354,865,700
1.37
Mar 10, 2025
109.90
111.85
105.46
106.98
106.97
-5.06%
366,487,400
1.42
Mar 07, 2025
111.25
113.48
107.56
112.69
112.68
+1.93%
341,755,500
1.34
Mar 06, 2025
113.53
115.35
110.22
110.57
110.56
-5.73%
321,181,900
1.27
Mar 05, 2025
117.58
118.28
114.51
117.30
117.29
+1.14%
284,337,900
1.14
Mar 04, 2025
110.65
119.31
110.11
115.99
115.98
+1.70%
398,163,300
1.61
Mar 03, 2025
123.51
123.70
112.28
114.06
114.05
-8.68%
411,381,400
1.69
Feb 28, 2025
118.02
125.09
116.40
124.92
124.91
+3.98%
389,091,100
1.60
Feb 27, 2025
135.00
135.01
120.01
120.15
120.14
-8.47%
443,175,800
1.85
Feb 26, 2025
129.99
133.73
128.49
131.28
131.27
+3.68%
322,553,800
1.34
Feb 25, 2025
129.98
130.20
124.44
126.63
126.62
-2.79%
271,428,700
1.12
Feb 24, 2025
136.56
138.59
130.08
130.28
130.27
-3.08%
251,381,100
1.04
Feb 21, 2025
140.04
141.46
134.03
134.43
134.42
-4.05%
228,217,600
0.95
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis