NVIDIA Corporation (NVDA) Historical Stock Data
189.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVDA is down -0.18% a day on average. There have been 12 days where NVIDIA Corporation closed green and 18 days where NVDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 182.97 | 189.21 | ↑$6.24 (3.41%) | 182.90 | 189.33 | 174.76M |
| 2025-12-22 | 183.92 | 183.69 | ↓$0.23 (-0.13%) | 182.35 | 184.16 | 128.98M |
| 2025-12-19 | 176.67 | 180.99 | ↑$4.33 (2.45%) | 176.34 | 181.45 | 324.80M |
| 2025-12-18 | 174.53 | 174.14 | ↓$0.39 (-0.22%) | 171.82 | 176.15 | 176.03M |
| 2025-12-17 | 176.10 | 170.94 | ↓$5.16 (-2.93%) | 170.31 | 176.13 | 222.64M |
| 2025-12-16 | 176.26 | 177.72 | ↑$1.46 (0.83%) | 174.90 | 178.49 | 148.45M |
| 2025-12-15 | 177.94 | 176.29 | ↓$1.65 (-0.93%) | 175.03 | 178.42 | 164.63M |
| 2025-12-12 | 181.11 | 175.02 | ↓$6.09 (-3.36%) | 174.62 | 182.82 | 204.12M |
| 2025-12-11 | 180.28 | 180.93 | ↑$0.66 (0.36%) | 176.62 | 181.32 | 181.98M |
| 2025-12-10 | 184.97 | 183.78 | ↓$1.19 (-0.64%) | 182.04 | 185.48 | 162.49M |
| 2025-12-09 | 185.56 | 184.97 | ↓$0.59 (-0.32%) | 183.32 | 185.72 | 144.53M |
| 2025-12-08 | 182.64 | 185.55 | ↑$2.91 (1.59%) | 182.40 | 188.00 | 203.76M |
| 2025-12-05 | 183.89 | 182.41 | ↓$1.48 (-0.80%) | 180.91 | 184.66 | 143.83M |
| 2025-12-04 | 181.62 | 183.38 | ↑$1.76 (0.97%) | 179.96 | 184.52 | 167.22M |
| 2025-12-03 | 181.08 | 179.59 | ↓$1.49 (-0.82%) | 179.11 | 182.45 | 164.94M |
| 2025-12-02 | 181.76 | 181.46 | ↓$0.30 (-0.17%) | 180.00 | 185.66 | 182.37M |
| 2025-12-01 | 174.76 | 179.92 | ↑$5.16 (2.95%) | 173.68 | 180.30 | 188M |
| 2025-11-28 | 179.01 | 177.00 | ↓$2.01 (-1.12%) | 176.50 | 179.29 | 121.33M |
| 2025-11-26 | 181.63 | 180.26 | ↓$1.37 (-0.75%) | 178.24 | 182.91 | 183.55M |
| 2025-11-25 | 174.91 | 177.82 | ↑$2.91 (1.66%) | 169.55 | 178.16 | 320.26M |
| 2025-11-24 | 179.50 | 182.55 | ↑$3.05 (1.70%) | 176.48 | 183.50 | 255.95M |
| 2025-11-21 | 181.24 | 178.88 | ↓$2.36 (-1.30%) | 172.93 | 184.56 | 346.61M |
| 2025-11-20 | 195.95 | 180.64 | ↓$15.31 (-7.81%) | 179.85 | 196.00 | 342.83M |
| 2025-11-19 | 184.79 | 186.52 | ↑$1.73 (0.94%) | 182.83 | 187.86 | 245.62M |
| 2025-11-18 | 183.38 | 181.36 | ↓$2.01 (-1.10%) | 179.65 | 184.80 | 213.15M |
| 2025-11-17 | 185.97 | 186.60 | ↑$0.63 (0.34%) | 184.32 | 189.00 | 173.21M |
| 2025-11-14 | 182.86 | 190.17 | ↑$7.31 (4.00%) | 180.58 | 191.01 | 186.35M |
| 2025-11-13 | 191.05 | 186.86 | ↓$4.19 (-2.19%) | 183.85 | 191.44 | 207.12M |
| 2025-11-12 | 195.72 | 193.80 | ↓$1.92 (-0.98%) | 191.13 | 195.89 | 154.69M |
| 2025-11-11 | 195.16 | 193.16 | ↓$2.00 (-1.02%) | 191.30 | 195.42 | 176.23M |
Create an account or log in to view more rows.
$NVDA Buy it up so it crashes harder in the next two trading days
$NVDA is anyone really buying this shit
$NVDA you wanna be a successful trader close your trades green
$NVDA in it to win it
$NVDA hang tight
ignore fud and buy dips if you can
everyone be okay????
$NVDA watch for another rejection up here
$NVDA nice!!!
$NVDA more calls coming in
$NVDA Buying again tomorrow.
$NVDA I’m not saying you guys are a bunch of whores
but I’m also not not saying it