NVIDIA Corporation (BCBA:NVDA)
Argentina
· Delayed Price · Currency is ARS 11,450
-80 (-0.69%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,650.00 | 11,650.00 | 11,330.00 | 11,450.00 | 11,450.00 | -0.69% | 266,277 |
| Dec 4, 2025 | 11,390.00 | 11,600.00 | 11,300.00 | 11,530.00 | 11,530.00 | 1.32% | 363,413 |
| Dec 3, 2025 | 11,660.00 | 11,700.00 | 11,330.00 | 11,380.00 | 11,379.39 | -1.30% | 369,133 |
| Dec 2, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,530.00 | 11,529.39 | 1.77% | 419,725 |
| Dec 1, 2025 | 11,120.00 | 11,370.00 | 10,950.00 | 11,330.00 | 11,329.40 | 0.89% | 366,915 |
| Nov 28, 2025 | 11,510.00 | 11,800.00 | 11,160.00 | 11,230.00 | 11,229.40 | -3.27% | 406,117 |
| Nov 27, 2025 | 11,500.00 | 11,690.00 | 11,240.00 | 11,610.00 | 11,609.38 | 0.78% | 89,278 |
| Nov 26, 2025 | 11,010.00 | 11,610.00 | 11,010.00 | 11,520.00 | 11,519.39 | 3.69% | 356,193 |
| Nov 25, 2025 | 11,060.00 | 11,210.00 | 10,740.00 | 11,110.00 | 11,109.41 | -2.37% | 835,240 |
| Nov 21, 2025 | 11,500.00 | 11,570.00 | 10,860.00 | 11,380.00 | 11,379.39 | - | 256,262 |
| Nov 20, 2025 | 12,000.00 | 12,450.00 | 11,260.00 | 11,380.00 | 11,379.39 | -0.35% | 760,957 |
| Nov 19, 2025 | 11,500.00 | 11,500.00 | 11,150.00 | 11,420.00 | 11,419.39 | 1.15% | 513,638 |
| Nov 18, 2025 | 11,440.00 | 11,490.00 | 11,100.00 | 11,290.00 | 11,289.40 | -1.40% | 267,248 |
| Nov 17, 2025 | 11,780.00 | 11,780.00 | 11,420.00 | 11,450.00 | 11,449.39 | -3.21% | 205,152 |
| Nov 14, 2025 | 11,300.00 | 11,880.00 | 10,800.00 | 11,830.00 | 11,829.37 | 3.14% | 238,152 |
| Nov 13, 2025 | 11,800.00 | 11,900.00 | 11,370.00 | 11,470.00 | 11,469.39 | -2.96% | 255,230 |
| Nov 12, 2025 | 12,020.00 | 12,150.00 | 11,660.00 | 11,820.00 | 11,819.37 | -1.01% | 142,505 |
| Nov 11, 2025 | 12,200.00 | 12,200.00 | 11,780.00 | 11,940.00 | 11,939.36 | -2.37% | 251,364 |
| Nov 10, 2025 | 11,700.00 | 12,390.00 | 11,600.00 | 12,230.00 | 12,229.35 | 6.53% | 241,460 |
| Nov 7, 2025 | 11,990.00 | 11,990.00 | 11,110.00 | 11,480.00 | 11,479.39 | -3.37% | 377,807 |
| Nov 6, 2025 | 12,560.00 | 12,560.00 | 11,660.00 | 11,880.00 | 11,879.37 | -5.49% | 195,923 |
| Nov 5, 2025 | 12,200.00 | 12,750.00 | 11,660.00 | 12,570.00 | 12,569.33 | 0.08% | 158,985 |
| Nov 4, 2025 | 13,070.00 | 13,070.00 | 12,490.00 | 12,560.00 | 12,559.33 | -4.85% | 266,112 |
| Nov 3, 2025 | 12,760.00 | 13,390.00 | 12,760.00 | 13,200.00 | 13,199.30 | 3.45% | 375,127 |
| Oct 31, 2025 | 12,700.00 | 12,930.00 | 12,620.00 | 12,760.00 | 12,759.32 | 1.35% | 215,663 |
| Oct 30, 2025 | 12,750.00 | 12,780.00 | 12,460.00 | 12,590.00 | 12,589.33 | -1.72% | 238,454 |
| Oct 29, 2025 | 12,800.00 | 13,100.00 | 12,640.00 | 12,810.00 | 12,809.32 | 2.56% | 362,693 |
| Oct 28, 2025 | 11,830.00 | 12,660.00 | 11,830.00 | 12,490.00 | 12,489.34 | 7.67% | 283,980 |
| Oct 27, 2025 | 11,490.00 | 11,690.00 | 10,510.00 | 11,600.00 | 11,599.38 | -4.68% | 274,831 |
| Oct 24, 2025 | 11,900.00 | 12,220.00 | 11,800.00 | 12,170.00 | 12,169.35 | 3.05% | 178,318 |
| Oct 23, 2025 | 12,500.00 | 12,500.00 | 11,710.00 | 11,810.00 | 11,809.37 | -2.24% | 161,312 |
| Oct 22, 2025 | 12,200.00 | 12,250.00 | 11,890.00 | 12,080.00 | 12,079.36 | -0.66% | 268,711 |
| Oct 21, 2025 | 11,970.00 | 12,220.00 | 11,740.00 | 12,160.00 | 12,159.35 | 1.93% | 218,905 |
| Oct 20, 2025 | 11,800.00 | 12,040.00 | 11,670.00 | 11,930.00 | 11,929.36 | 1.10% | 139,650 |
| Oct 17, 2025 | 11,260.00 | 11,870.00 | 11,000.00 | 11,800.00 | 11,799.37 | 4.52% | 151,822 |
| Oct 16, 2025 | 10,970.00 | 11,340.00 | 10,960.00 | 11,290.00 | 11,289.40 | 3.20% | 132,786 |
| Oct 15, 2025 | 11,250.00 | 11,290.00 | 10,720.00 | 10,940.00 | 10,939.42 | -1.17% | 249,738 |
| Oct 14, 2025 | 11,020.00 | 11,270.00 | 10,720.00 | 11,070.00 | 11,069.41 | -1.42% | 317,542 |
| Oct 13, 2025 | 11,000.00 | 11,370.00 | 10,730.00 | 11,230.00 | 11,229.40 | -3.27% | 221,543 |
| Oct 9, 2025 | 12,420.00 | 12,650.00 | 11,200.00 | 11,610.00 | 11,609.38 | -4.60% | 308,619 |
| Oct 8, 2025 | 12,130.00 | 12,310.00 | 12,120.00 | 12,170.00 | 12,169.35 | 1.08% | 179,817 |
| Oct 7, 2025 | 11,760.00 | 12,080.00 | 11,760.00 | 12,040.00 | 12,039.36 | 2.47% | 158,053 |
| Oct 6, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,749.37 | -1.59% | 197,193 |
| Oct 3, 2025 | 12,240.00 | 12,380.00 | 11,870.00 | 11,940.00 | 11,939.36 | -2.37% | 167,444 |
| Oct 2, 2025 | 12,400.00 | 12,590.00 | 12,140.00 | 12,230.00 | 12,229.35 | -0.24% | 279,533 |
| Oct 1, 2025 | 12,000.00 | 12,350.00 | 11,830.00 | 12,260.00 | 12,259.35 | 2.34% | 362,071 |
| Sep 30, 2025 | 11,300.00 | 12,000.00 | 11,220.00 | 11,980.00 | 11,979.36 | 6.02% | 437,088 |
| Sep 29, 2025 | 11,050.00 | 11,320.00 | 11,050.00 | 11,300.00 | 11,299.40 | 3.86% | 184,175 |
| Sep 26, 2025 | 10,290.00 | 10,930.00 | 10,200.00 | 10,880.00 | 10,879.42 | 5.02% | 118,962 |
| Sep 25, 2025 | 10,140.00 | 10,460.00 | 10,000.00 | 10,360.00 | 10,359.45 | 0.88% | 190,582 |
| Sep 24, 2025 | 10,340.00 | 10,420.00 | 10,160.00 | 10,270.00 | 10,269.45 | -2.38% | 163,734 |
| Sep 23, 2025 | 10,580.00 | 10,580.00 | 10,260.00 | 10,520.00 | 10,519.44 | -4.01% | 228,560 |
| Sep 22, 2025 | 11,180.00 | 11,220.00 | 10,410.00 | 10,960.00 | 10,959.42 | -4.61% | 354,236 |
| Sep 19, 2025 | 11,500.00 | 11,550.00 | 11,330.00 | 11,490.00 | 11,489.39 | 0.09% | 252,317 |
| Sep 18, 2025 | 10,800.00 | 11,500.00 | 10,800.00 | 11,480.00 | 11,479.39 | 7.79% | 341,308 |
| Sep 17, 2025 | 10,690.00 | 10,690.00 | 10,450.00 | 10,650.00 | 10,649.43 | -1.11% | 453,552 |
| Sep 16, 2025 | 11,040.00 | 11,040.00 | 10,720.00 | 10,770.00 | 10,769.43 | -2.36% | 150,206 |
| Sep 15, 2025 | 10,920.00 | 11,100.00 | 10,750.00 | 11,030.00 | 11,029.41 | 0.91% | 253,011 |
| Sep 12, 2025 | 10,670.00 | 10,980.00 | 10,650.00 | 10,930.00 | 10,929.42 | 2.44% | 173,531 |
| Sep 11, 2025 | 10,660.00 | 10,780.00 | 10,570.00 | 10,670.00 | 10,669.43 | 0.76% | 140,193 |
| Sep 10, 2025 | 10,500.00 | 10,670.00 | 10,470.00 | 10,590.00 | 10,589.06 | 4.03% | 252,630 |
| Sep 9, 2025 | 10,200.00 | 10,240.00 | 9,945.00 | 10,180.00 | 10,179.10 | 0.59% | 178,494 |
| Sep 8, 2025 | 9,840.00 | 10,350.00 | 9,840.00 | 10,120.00 | 10,119.10 | 4.98% | 402,584 |
| Sep 5, 2025 | 9,670.00 | 9,790.00 | 9,500.00 | 9,640.00 | 9,639.15 | -2.13% | 264,072 |
| Sep 4, 2025 | 9,720.00 | 9,860.00 | 9,680.00 | 9,850.00 | 9,849.13 | 1.34% | 118,803 |
| Sep 3, 2025 | 9,770.00 | 9,820.00 | 9,630.00 | 9,720.00 | 9,719.14 | -0.41% | 170,110 |
| Sep 2, 2025 | 9,830.00 | 9,920.00 | 9,550.00 | 9,760.00 | 9,759.14 | -2.40% | 261,093 |
| Sep 1, 2025 | 9,840.00 | 10,275.00 | 9,600.00 | 10,000.00 | 9,999.11 | 1.94% | 85,200 |
| Aug 29, 2025 | 9,940.00 | 9,980.00 | 9,580.00 | 9,810.00 | 9,809.13 | -3.35% | 294,336 |
| Aug 28, 2025 | 10,300.00 | 10,400.00 | 9,960.00 | 10,150.00 | 10,149.10 | -1.46% | 446,612 |
| Aug 27, 2025 | 10,325.00 | 10,425.00 | 10,175.00 | 10,300.00 | 10,299.09 | - | 382,646 |
| Aug 26, 2025 | 10,300.00 | 10,350.00 | 10,075.00 | 10,300.00 | 10,299.09 | 0.49% | 210,192 |
| Aug 25, 2025 | 9,860.00 | 10,325.00 | 9,850.00 | 10,250.00 | 10,249.09 | 3.85% | 267,738 |
| Aug 22, 2025 | 9,570.00 | 9,900.00 | 9,430.00 | 9,870.00 | 9,869.13 | 2.39% | 134,688 |
| Aug 21, 2025 | 9,650.00 | 9,680.00 | 9,500.00 | 9,640.00 | 9,639.15 | 0.94% | 121,002 |
| Aug 20, 2025 | 9,530.00 | 9,590.00 | 9,160.00 | 9,550.00 | 9,549.15 | 0.21% | 313,583 |
| Aug 19, 2025 | 9,900.00 | 9,930.00 | 9,510.00 | 9,530.00 | 9,529.16 | -3.64% | 209,539 |
| Aug 18, 2025 | 9,920.00 | 9,980.00 | 9,780.00 | 9,890.00 | 9,889.12 | -0.50% | 122,746 |
| Aug 14, 2025 | 10,000.00 | 10,125.00 | 9,840.00 | 9,940.00 | 9,939.12 | -0.40% | 133,395 |
| Aug 13, 2025 | 10,075.00 | 10,175.00 | 9,880.00 | 9,980.00 | 9,979.12 | -0.94% | 129,871 |
| Aug 12, 2025 | 10,100.00 | 10,125.00 | 9,910.00 | 10,075.00 | 10,074.11 | - | 138,649 |
| Aug 11, 2025 | 10,125.00 | 10,275.00 | 10,000.00 | 10,075.00 | 10,074.11 | -0.49% | 299,375 |
| Aug 8, 2025 | 10,050.00 | 10,200.00 | 10,000.00 | 10,125.00 | 10,124.10 | 1.25% | 122,818 |
| Aug 7, 2025 | 10,050.00 | 10,250.00 | 9,910.00 | 10,000.00 | 9,999.11 | 0.30% | 170,364 |
| Aug 6, 2025 | 9,950.00 | 10,025.00 | 9,850.00 | 9,970.00 | 9,969.12 | -0.30% | 246,148 |
| Aug 5, 2025 | 10,175.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,999.11 | -1.72% | 305,064 |
| Aug 4, 2025 | 9,880.00 | 10,225.00 | 9,430.00 | 10,175.00 | 10,174.10 | 2.88% | 186,787 |
| Aug 1, 2025 | 9,850.00 | 10,100.00 | 9,620.00 | 9,890.00 | 9,889.12 | -2.08% | 284,312 |
| Jul 31, 2025 | 10,000.00 | 10,300.00 | 9,990.00 | 10,100.00 | 10,099.11 | 2.43% | 513,852 |
| Jul 30, 2025 | 9,570.00 | 9,880.00 | 9,510.00 | 9,860.00 | 9,859.13 | 4.23% | 382,852 |
| Jul 29, 2025 | 9,600.00 | 9,750.00 | 9,450.00 | 9,460.00 | 9,459.16 | -0.84% | 214,743 |
| Jul 28, 2025 | 9,350.00 | 9,580.00 | 9,340.00 | 9,540.00 | 9,539.16 | 2.36% | 143,562 |
| Jul 25, 2025 | 9,240.00 | 9,390.00 | 9,240.00 | 9,320.00 | 9,319.17 | 1.08% | 203,295 |
| Jul 24, 2025 | 9,060.00 | 9,250.00 | 9,050.00 | 9,220.00 | 9,219.18 | 2.44% | 241,887 |
| Jul 23, 2025 | 8,900.00 | 9,040.00 | 8,850.00 | 9,000.00 | 8,999.20 | 2.27% | 172,168 |
| Jul 22, 2025 | 9,200.00 | 9,200.00 | 8,770.00 | 8,800.00 | 8,799.22 | -4.14% | 214,624 |
| Jul 21, 2025 | 9,330.00 | 9,390.00 | 9,150.00 | 9,180.00 | 9,179.19 | -1.29% | 143,873 |
| Jul 18, 2025 | 9,300.00 | 9,350.00 | 9,210.00 | 9,300.00 | 9,299.18 | 0.22% | 145,620 |
| Jul 17, 2025 | 9,200.00 | 9,320.00 | 9,130.00 | 9,280.00 | 9,279.18 | 1.87% | 203,246 |
| Jul 16, 2025 | 9,070.00 | 9,120.00 | 8,920.00 | 9,110.00 | 9,109.19 | - | 325,105 |