5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
+17.57%
3 MONTH PERFORMANCE
+27.90%
6 MONTH PERFORMANCE
+10.08%
YEAR-TO-DATE PERFORMANCE
+14.95%
1 YEAR PERFORMANCE
+22.42%
NVIDIA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $149.27 | $154.31 (3.38%) | $154.45 | $149.26 | 265.65 M | $3,771.49 B |
| 06/24/2025 | $145.56 | $147.90 (1.61%) | $147.96 | $145.50 | 187.57 M | $3,614.82 B |
| 06/23/2025 | $142.50 | $144.17 (1.17%) | $144.78 | $142.03 | 154.31 M | $3,523.66 B |
| 06/20/2025 | $145.45 | $143.85 (-1.1%) | $146.20 | $142.65 | 242.96 M | $3,515.84 B |
| 06/18/2025 | $144.01 | $145.48 (1.02%) | $145.65 | $143.12 | 161.49 M | $3,555.68 B |
| 06/17/2025 | $144.49 | $144.12 (-0.26%) | $145.22 | $143.78 | 139.11 M | $3,522.44 B |
| 06/16/2025 | $143.35 | $144.69 (0.93%) | $146.18 | $143.20 | 183.13 M | $3,536.37 B |
| 06/13/2025 | $142.48 | $141.97 (-0.36%) | $143.58 | $140.85 | 180.82 M | $3,469.89 B |
| 06/12/2025 | $141.97 | $145.00 (2.13%) | $145.00 | $141.85 | 162.37 M | $3,543.95 B |
| 06/11/2025 | $144.61 | $142.83 (-1.23%) | $144.99 | $141.87 | 167.69 M | $3,490.91 B |
| 06/10/2025 | $142.69 | $143.96 (0.89%) | $144.29 | $141.53 | 155.88 M | $3,518.53 B |
| 06/09/2025 | $143.19 | $142.63 (-0.39%) | $145.00 | $141.94 | 185.11 M | $3,486.02 B |
| 06/06/2025 | $142.51 | $141.72 (-0.55%) | $143.27 | $141.51 | 153.99 M | $3,463.78 B |
| 06/05/2025 | $142.17 | $139.99 (-1.53%) | $144.00 | $138.83 | 232.41 M | $3,421.50 B |
| 06/04/2025 | $142.19 | $141.92 (-0.19%) | $142.39 | $139.54 | 167.12 M | $3,468.67 B |
| 06/03/2025 | $138.78 | $141.22 (1.76%) | $142.00 | $137.95 | 225.58 M | $3,451.56 B |
| 06/02/2025 | $135.49 | $137.38 (1.39%) | $138.12 | $135.40 | 197.66 M | $3,357.70 B |
| 05/30/2025 | $138.72 | $135.13 (-2.59%) | $139.62 | $132.92 | 333.17 M | $3,302.71 B |
| 05/29/2025 | $142.25 | $139.19 (-2.15%) | $143.49 | $137.91 | 370.62 M | $3,401.94 B |
| 05/28/2025 | $136.03 | $134.81 (-0.9%) | $137.25 | $134.79 | 304.02 M | $3,294.89 B |
| 05/27/2025 | $134.15 | $135.50 (1.01%) | $135.66 | $133.31 | 192.95 M | $3,311.76 B |
| 05/23/2025 | $130.00 | $131.29 (0.99%) | $132.68 | $129.16 | 198.82 M | $3,208.86 B |
| 05/22/2025 | $132.23 | $132.83 (0.45%) | $134.25 | $131.55 | 187.34 M | $3,246.50 B |
| 05/21/2025 | $133.06 | $131.80 (-0.95%) | $137.40 | $130.59 | 270.61 M | $3,221.32 B |
| 05/20/2025 | $134.29 | $134.38 (0.07%) | $134.58 | $132.62 | 161.51 M | $3,284.38 B |
| 05/19/2025 | $132.39 | $135.57 (2.4%) | $135.87 | $132.39 | 193.15 M | $3,313.47 B |
| 05/16/2025 | $136.22 | $135.40 (-0.6%) | $136.35 | $133.46 | 226.54 M | $3,309.31 B |
| 05/15/2025 | $134.29 | $134.83 (0.4%) | $136.30 | $132.66 | 226.63 M | $3,295.38 B |
| 05/14/2025 | $133.20 | $135.34 (1.61%) | $135.44 | $131.68 | 281.18 M | $3,307.84 B |
| 05/13/2025 | $124.98 | $129.93 (3.96%) | $131.22 | $124.47 | 330.43 M | $3,175.62 B |
| 05/12/2025 | $121.97 | $123.00 (0.84%) | $123.00 | $120.28 | 225.02 M | $3,006.24 B |
| 05/09/2025 | $117.35 | $116.65 (-0.6%) | $118.23 | $115.21 | 132.97 M | $2,851.04 B |
| 05/08/2025 | $118.25 | $117.37 (-0.74%) | $118.68 | $115.85 | 198.43 M | $2,868.64 B |
| 05/07/2025 | $113.05 | $117.06 (3.55%) | $117.68 | $112.28 | 207.83 M | $2,861.06 B |
| 05/06/2025 | $111.48 | $113.54 (1.85%) | $114.74 | $110.82 | 158.53 M | $2,775.03 B |
| 05/05/2025 | $112.91 | $113.82 (0.81%) | $114.67 | $112.66 | 133.16 M | $2,781.87 B |
| 05/02/2025 | $114.18 | $114.50 (0.28%) | $115.40 | $113.37 | 190.19 M | $2,798.49 B |
| 05/01/2025 | $113.08 | $111.61 (-1.3%) | $114.94 | $111.30 | 236.12 M | $2,727.86 B |
| 04/30/2025 | $104.47 | $108.92 (4.26%) | $108.92 | $104.08 | 235.04 M | $2,662.11 B |
| 04/29/2025 | $107.67 | $109.02 (1.25%) | $110.20 | $107.44 | 170.44 M | $2,664.56 B |
| 04/28/2025 | $109.69 | $108.73 (-0.88%) | $110.37 | $106.02 | 207.71 M | $2,657.47 B |
| 04/25/2025 | $106.85 | $111.01 (3.89%) | $111.92 | $105.73 | 251.06 M | $2,713.20 B |
| 04/24/2025 | $103.48 | $106.43 (2.85%) | $106.54 | $103.11 | 220.82 M | $2,601.26 B |
| 04/23/2025 | $104.52 | $102.71 (-1.73%) | $104.80 | $102.02 | 247.53 M | $2,510.34 B |
| 04/22/2025 | $98.78 | $98.89 (0.11%) | $99.81 | $97.28 | 241.00 M | $2,416.97 B |
| 04/21/2025 | $98.77 | $96.91 (-1.88%) | $99.44 | $95.04 | 288.50 M | $2,368.58 B |
| 04/17/2025 | $104.45 | $101.49 (-2.83%) | $104.47 | $100.05 | 292.52 M | $2,480.52 B |
| 04/16/2025 | $104.55 | $104.49 (-0.06%) | $106.79 | $100.45 | 397.02 M | $2,553.84 B |
| 04/15/2025 | $110.97 | $112.20 (1.11%) | $113.62 | $110.50 | 228.97 M | $2,742.28 B |
| 04/14/2025 | $114.11 | $110.71 (-2.98%) | $114.29 | $109.07 | 264.71 M | $2,705.86 B |
| 04/11/2025 | $108.50 | $110.93 (2.24%) | $111.55 | $107.48 | 313.42 M | $2,711.24 B |
| 04/10/2025 | $109.37 | $107.57 (-1.65%) | $110.86 | $99.15 | 437.81 M | $2,629.12 B |
| 04/09/2025 | $98.89 | $114.33 (15.61%) | $115.10 | $97.53 | 612.92 M | $2,794.34 B |
| 04/08/2025 | $103.81 | $96.30 (-7.23%) | $105.85 | $94.46 | 476.24 M | $2,353.67 B |
| 04/07/2025 | $87.46 | $97.64 (11.64%) | $101.75 | $86.62 | 611.04 M | $2,386.42 B |
| 04/04/2025 | $98.91 | $94.31 (-4.65%) | $100.13 | $92.11 | 532.27 M | $2,305.03 B |
| 04/03/2025 | $103.51 | $101.80 (-1.65%) | $105.63 | $101.60 | 338.77 M | $2,488.09 B |
| 04/02/2025 | $107.29 | $110.42 (2.92%) | $111.98 | $106.79 | 220.60 M | $2,698.78 B |
| 04/01/2025 | $108.52 | $110.15 (1.5%) | $110.20 | $106.47 | 222.61 M | $2,692.18 B |
| 03/31/2025 | $105.13 | $108.38 (3.09%) | $110.96 | $103.65 | 299.21 M | $2,648.92 B |
| 03/28/2025 | $111.49 | $109.67 (-1.63%) | $112.87 | $109.07 | 229.87 M | $2,680.44 B |
| 03/27/2025 | $111.35 | $111.43 (0.07%) | $114.45 | $110.66 | 236.90 M | $2,723.46 B |
| 03/26/2025 | $118.73 | $113.76 (-4.19%) | $118.84 | $112.71 | 296.43 M | $2,780.41 B |
| 03/25/2025 | $120.55 | $120.69 (0.12%) | $121.29 | $118.92 | 167.45 M | $2,949.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
