Education
About Us
Working with TipRanks
Follow Us
Nvidia (NVDA)
NASDAQ:NVDA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
182.97
189.33
182.90
189.21
189.21
+3.01%
174,873,594
0.92
Dec 22, 2025
183.92
184.16
182.35
183.69
183.69
+1.49%
129,064,398
0.67
Dec 19, 2025
176.67
181.45
176.34
180.99
180.99
+3.93%
324,925,875
1.70
Dec 18, 2025
174.53
176.15
171.82
174.14
174.14
+1.87%
176,096,000
0.92
Dec 17, 2025
176.10
176.13
170.31
170.94
170.94
-3.81%
222,775,500
1.16
Dec 16, 2025
176.26
178.49
174.90
177.72
177.72
+0.81%
148,588,094
0.77
Dec 15, 2025
177.94
178.42
175.03
176.29
176.29
+0.73%
164,775,594
0.86
Dec 12, 2025
181.11
182.82
174.62
175.02
175.02
-3.27%
204,274,891
1.07
Dec 11, 2025
180.28
181.32
176.62
180.93
180.93
-1.55%
182,136,609
0.96
Dec 10, 2025
184.97
185.48
182.04
183.78
183.78
-0.64%
162,785,406
0.86
Dec 09, 2025
185.56
185.72
183.32
184.97
184.97
-0.31%
144,719,703
0.76
Dec 08, 2025
182.64
188.00
182.40
185.55
185.55
+1.72%
204,378,094
1.07
Dec 05, 2025
183.89
184.66
180.91
182.41
182.41
-0.53%
143,971,109
0.75
Dec 04, 2025
181.62
184.52
179.96
183.38
183.38
+2.12%
167,364,900
0.87
Dec 03, 2025
181.08
182.45
179.11
179.59
179.58
-1.02%
165,138,000
0.86
Dec 02, 2025
181.76
185.66
180.00
181.46
181.45
+0.86%
182,632,200
0.96
Dec 01, 2025
174.76
180.30
173.68
179.92
179.91
+1.66%
188,131,000
0.98
Nov 28, 2025
179.01
179.29
176.50
177.00
176.99
-1.80%
121,332,800
0.63
Nov 26, 2025
181.63
182.91
178.24
180.26
180.25
+1.38%
183,852,000
0.94
Nov 25, 2025
174.91
178.16
169.55
177.82
177.81
-2.59%
320,600,300
1.65
Nov 24, 2025
179.49
183.50
176.48
182.55
182.54
+2.06%
256,618,300
1.33
Nov 21, 2025
181.24
184.56
172.93
178.88
178.87
-0.97%
346,926,200
1.83
Nov 20, 2025
195.95
196.00
179.85
180.64
180.63
-3.15%
343,504,800
1.84
Nov 19, 2025
184.79
187.86
182.83
186.52
186.51
+2.85%
247,246,400
1.34
Nov 18, 2025
183.38
184.80
179.65
181.36
181.35
-2.80%
213,598,900
1.15
Nov 17, 2025
185.97
189.00
184.32
186.60
186.59
-1.87%
173,628,900
0.94
Nov 14, 2025
182.86
191.01
180.58
190.17
190.16
+1.78%
186,591,900
1.01
Nov 13, 2025
191.05
191.44
183.85
186.86
186.85
-3.58%
207,423,100
1.13
Nov 12, 2025
195.72
195.89
191.13
193.80
193.79
+0.34%
154,935,300
0.85
Nov 11, 2025
195.16
195.42
191.30
193.16
193.15
-2.95%
176,483,300
0.96
Nov 10, 2025
195.11
199.94
193.79
199.05
199.04
+5.80%
198,897,100
1.09
Nov 07, 2025
184.90
188.32
178.91
188.15
188.14
+0.04%
264,942,320
1.47
Nov 06, 2025
196.42
197.62
186.38
188.08
188.07
-3.65%
223,029,800
1.25
Nov 05, 2025
198.77
202.92
194.65
195.21
195.20
-1.75%
171,350,300
0.96
Nov 04, 2025
203.00
203.97
197.93
198.69
198.68
-3.95%
188,919,300
1.06
Nov 03, 2025
208.08
211.34
205.56
206.88
206.87
+2.17%
180,267,300
1.02
Oct 31, 2025
206.45
207.97
202.07
202.49
202.48
-0.19%
179,802,200
1.02
Oct 30, 2025
205.15
206.16
201.41
202.89
202.88
-2.00%
178,864,400
1.01
Oct 29, 2025
207.98
212.19
204.78
207.04
207.03
+3.00%
308,829,600
1.76
Oct 28, 2025
193.05
203.15
191.91
201.03
201.02
+4.99%
297,986,200
1.71
Oct 27, 2025
189.99
192.00
188.43
191.49
191.48
+2.81%
153,452,700
0.88
Oct 24, 2025
183.84
187.47
183.50
186.26
186.25
+2.26%
131,296,700
0.75
Oct 23, 2025
180.42
183.03
179.79
182.16
182.15
+1.05%
111,363,700
0.64
Oct 22, 2025
181.14
183.44
176.76
180.28
180.27
-0.48%
162,249,600
0.93
Oct 21, 2025
182.79
182.79
179.80
181.16
181.15
-0.80%
124,240,200
0.71
Oct 20, 2025
183.13
185.20
181.73
182.64
182.63
-0.31%
128,544,700
0.73
Oct 17, 2025
180.18
184.10
179.75
183.22
183.21
+0.78%
173,135,200
0.99
Oct 16, 2025
182.23
183.28
179.77
181.81
181.80
+1.11%
179,723,300
1.03
Oct 15, 2025
184.80
184.87
177.29
179.83
179.82
-0.10%
214,450,500
1.24
Oct 14, 2025
184.77
184.80
179.70
180.03
180.02
-4.40%
205,641,400
1.19
Rows: