NVIDIA Corporation (NVDA) Historical Stock Data
183.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVDA is down -0.20% a day on average. There have been 13 days where NVIDIA Corporation closed green and 17 days where NVDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 195.11 | 199.05 | ↑$3.94 (2.02%) | 193.79 | 199.94 | 198.66M |
| 2025-11-07 | 184.90 | 188.15 | ↑$3.25 (1.76%) | 178.91 | 188.32 | 264.65M |
| 2025-11-06 | 196.42 | 188.08 | ↓$8.34 (-4.25%) | 186.38 | 197.62 | 222.65M |
| 2025-11-05 | 198.77 | 195.21 | ↓$3.56 (-1.79%) | 194.65 | 202.92 | 170.95M |
| 2025-11-04 | 203.00 | 198.69 | ↓$4.31 (-2.12%) | 197.93 | 203.97 | 188.23M |
| 2025-11-03 | 208.08 | 206.88 | ↓$1.20 (-0.58%) | 205.56 | 211.34 | 179.95M |
| 2025-10-31 | 206.45 | 202.49 | ↓$3.96 (-1.92%) | 202.07 | 207.97 | 179.64M |
| 2025-10-30 | 205.15 | 202.89 | ↓$2.26 (-1.10%) | 201.41 | 206.16 | 178.60M |
| 2025-10-29 | 207.98 | 207.04 | ↓$0.94 (-0.45%) | 204.78 | 212.19 | 308.40M |
| 2025-10-28 | 193.05 | 201.03 | ↑$7.98 (4.13%) | 191.91 | 203.15 | 297.10M |
| 2025-10-27 | 189.99 | 191.49 | ↑$1.50 (0.79%) | 188.43 | 192.00 | 153.28M |
| 2025-10-24 | 183.84 | 186.26 | ↑$2.42 (1.32%) | 183.50 | 187.47 | 131.10M |
| 2025-10-23 | 180.42 | 182.16 | ↑$1.74 (0.96%) | 179.79 | 183.03 | 111.23M |
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