NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
182.41
-0.97 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
182.36
-0.06 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 183.89 | 184.66 | 180.91 | 182.41 | 182.41 | -0.53% | 142,060,904 |
| Dec 4, 2025 | 181.62 | 184.52 | 179.96 | 183.38 | 183.38 | 2.11% | 167,097,007 |
| Dec 3, 2025 | 181.08 | 182.45 | 179.11 | 179.59 | 179.58 | -1.03% | 165,138,023 |
| Dec 2, 2025 | 181.76 | 185.66 | 180.00 | 181.46 | 181.45 | 0.86% | 182,632,230 |
| Dec 1, 2025 | 174.76 | 180.30 | 173.68 | 179.92 | 179.91 | 1.65% | 188,130,955 |
| Nov 28, 2025 | 179.01 | 179.29 | 176.50 | 177.00 | 176.99 | -1.81% | 121,332,776 |
| Nov 26, 2025 | 181.63 | 182.91 | 178.24 | 180.26 | 180.25 | 1.37% | 183,852,010 |
| Nov 25, 2025 | 174.91 | 178.16 | 169.55 | 177.82 | 177.81 | -2.59% | 320,600,271 |
| Nov 24, 2025 | 179.49 | 183.50 | 176.48 | 182.55 | 182.54 | 2.05% | 256,618,335 |
| Nov 21, 2025 | 181.24 | 184.56 | 172.93 | 178.88 | 178.87 | -0.97% | 346,926,153 |
| Nov 20, 2025 | 195.95 | 196.00 | 179.85 | 180.64 | 180.63 | -3.15% | 343,504,849 |
| Nov 19, 2025 | 184.79 | 187.86 | 182.83 | 186.52 | 186.51 | 2.85% | 247,246,436 |
| Nov 18, 2025 | 183.38 | 184.80 | 179.65 | 181.36 | 181.35 | -2.81% | 213,598,877 |
| Nov 17, 2025 | 185.97 | 189.00 | 184.32 | 186.60 | 186.59 | -1.88% | 173,628,858 |
| Nov 14, 2025 | 182.86 | 191.01 | 180.58 | 190.17 | 190.16 | 1.77% | 186,591,856 |
| Nov 13, 2025 | 191.05 | 191.44 | 183.85 | 186.86 | 186.85 | -3.58% | 207,423,074 |
| Nov 12, 2025 | 195.72 | 195.89 | 191.13 | 193.80 | 193.79 | 0.33% | 154,935,263 |
| Nov 11, 2025 | 195.16 | 195.42 | 191.30 | 193.16 | 193.15 | -2.96% | 176,483,327 |
| Nov 10, 2025 | 195.11 | 199.94 | 193.79 | 199.05 | 199.04 | 5.79% | 198,897,134 |
| Nov 7, 2025 | 184.90 | 188.32 | 178.91 | 188.15 | 188.14 | 0.04% | 264,942,255 |
| Nov 6, 2025 | 196.42 | 197.62 | 186.38 | 188.08 | 188.07 | -3.65% | 223,029,778 |
| Nov 5, 2025 | 198.77 | 202.92 | 194.65 | 195.21 | 195.20 | -1.75% | 171,350,332 |
| Nov 4, 2025 | 203.00 | 203.97 | 197.93 | 198.69 | 198.68 | -3.96% | 188,919,320 |
| Nov 3, 2025 | 208.08 | 211.34 | 205.56 | 206.88 | 206.87 | 2.17% | 180,267,285 |
| Oct 31, 2025 | 206.45 | 207.97 | 202.07 | 202.49 | 202.48 | -0.20% | 179,802,178 |
| Oct 30, 2025 | 205.15 | 206.16 | 201.41 | 202.89 | 202.88 | -2.00% | 178,864,443 |
| Oct 29, 2025 | 207.98 | 212.19 | 204.78 | 207.04 | 207.03 | 2.99% | 308,829,564 |
| Oct 28, 2025 | 193.05 | 203.15 | 191.91 | 201.03 | 201.02 | 4.98% | 297,986,180 |
| Oct 27, 2025 | 189.99 | 192.00 | 188.43 | 191.49 | 191.48 | 2.81% | 153,452,704 |
| Oct 24, 2025 | 183.84 | 187.47 | 183.50 | 186.26 | 186.25 | 2.25% | 131,296,677 |
| Oct 23, 2025 | 180.42 | 183.03 | 179.79 | 182.16 | 182.15 | 1.04% | 111,363,718 |
| Oct 22, 2025 | 181.14 | 183.44 | 176.76 | 180.28 | 180.27 | -0.49% | 162,249,552 |
| Oct 21, 2025 | 182.79 | 182.79 | 179.80 | 181.16 | 181.15 | -0.81% | 124,240,168 |
| Oct 20, 2025 | 183.13 | 185.20 | 181.73 | 182.64 | 182.63 | -0.32% | 128,544,711 |
| Oct 17, 2025 | 180.18 | 184.10 | 179.75 | 183.22 | 183.21 | 0.78% | 173,135,217 |
| Oct 16, 2025 | 182.23 | 183.28 | 179.77 | 181.81 | 181.80 | 1.10% | 179,723,309 |
| Oct 15, 2025 | 184.80 | 184.87 | 177.29 | 179.83 | 179.82 | -0.11% | 214,450,482 |
| Oct 14, 2025 | 184.77 | 184.80 | 179.70 | 180.03 | 180.02 | -4.40% | 205,641,380 |
| Oct 13, 2025 | 187.97 | 190.11 | 185.96 | 188.32 | 188.31 | 2.82% | 153,482,755 |
| Oct 10, 2025 | 193.51 | 195.62 | 182.05 | 183.16 | 183.15 | -4.89% | 268,774,359 |
| Oct 9, 2025 | 192.23 | 195.30 | 191.06 | 192.57 | 192.56 | 1.83% | 182,997,234 |
| Oct 8, 2025 | 186.57 | 189.60 | 186.54 | 189.11 | 189.10 | 2.20% | 130,168,861 |
| Oct 7, 2025 | 186.23 | 189.06 | 184.00 | 185.04 | 185.03 | -0.27% | 140,088,008 |
| Oct 6, 2025 | 185.50 | 187.23 | 183.33 | 185.54 | 185.53 | -1.11% | 157,678,104 |
| Oct 3, 2025 | 189.19 | 190.36 | 185.38 | 187.62 | 187.61 | -0.67% | 137,596,896 |
| Oct 2, 2025 | 189.60 | 191.05 | 188.06 | 188.89 | 188.88 | 0.88% | 136,805,821 |
| Oct 1, 2025 | 185.24 | 188.14 | 183.90 | 187.24 | 187.23 | 0.35% | 173,844,901 |
| Sep 30, 2025 | 182.08 | 187.35 | 181.48 | 186.58 | 186.57 | 2.60% | 236,981,032 |
| Sep 29, 2025 | 180.43 | 184.00 | 180.32 | 181.85 | 181.84 | 2.05% | 193,063,455 |
| Sep 26, 2025 | 178.17 | 179.77 | 174.93 | 178.19 | 178.18 | 0.28% | 148,573,732 |
| Sep 25, 2025 | 174.48 | 180.26 | 173.13 | 177.69 | 177.68 | 0.41% | 191,586,733 |
| Sep 24, 2025 | 179.77 | 179.78 | 175.40 | 176.97 | 176.96 | -0.82% | 143,564,116 |
| Sep 23, 2025 | 181.97 | 182.42 | 176.21 | 178.43 | 178.42 | -2.82% | 192,559,552 |
| Sep 22, 2025 | 175.30 | 184.55 | 174.71 | 183.61 | 183.60 | 3.93% | 269,637,001 |
| Sep 19, 2025 | 175.77 | 178.08 | 175.18 | 176.67 | 176.66 | 0.24% | 237,182,143 |
| Sep 18, 2025 | 173.98 | 177.10 | 172.96 | 176.24 | 176.23 | 3.49% | 191,763,313 |
| Sep 17, 2025 | 172.64 | 173.20 | 168.41 | 170.29 | 170.28 | -2.62% | 211,843,817 |
| Sep 16, 2025 | 177.00 | 177.50 | 174.38 | 174.88 | 174.87 | -1.61% | 140,737,775 |
| Sep 15, 2025 | 175.67 | 178.85 | 174.51 | 177.75 | 177.74 | -0.04% | 147,061,559 |
| Sep 12, 2025 | 177.77 | 178.60 | 176.45 | 177.82 | 177.81 | 0.37% | 124,911,026 |
| Sep 11, 2025 | 179.68 | 180.28 | 176.48 | 177.17 | 177.16 | -0.09% | 151,159,274 |
| Sep 10, 2025 | 176.64 | 179.29 | 175.47 | 177.33 | 177.31 | 3.85% | 226,852,020 |
| Sep 9, 2025 | 169.09 | 170.98 | 166.74 | 170.76 | 170.74 | 1.46% | 157,548,392 |
| Sep 8, 2025 | 167.55 | 170.96 | 167.35 | 168.31 | 168.29 | 0.77% | 163,769,133 |
| Sep 5, 2025 | 168.03 | 169.03 | 164.07 | 167.02 | 167.00 | -2.70% | 224,441,435 |
| Sep 4, 2025 | 170.57 | 171.86 | 169.41 | 171.66 | 171.64 | 0.61% | 141,670,144 |
| Sep 3, 2025 | 171.06 | 172.41 | 168.88 | 170.62 | 170.60 | -0.09% | 164,424,873 |
| Sep 2, 2025 | 170.00 | 172.38 | 167.22 | 170.78 | 170.76 | -1.95% | 231,164,853 |
| Aug 29, 2025 | 178.11 | 178.15 | 173.15 | 174.18 | 174.16 | -3.32% | 243,257,873 |
| Aug 28, 2025 | 180.82 | 184.47 | 176.41 | 180.17 | 180.15 | -0.79% | 281,787,824 |
| Aug 27, 2025 | 181.98 | 182.49 | 179.10 | 181.60 | 181.58 | -0.09% | 235,518,949 |
| Aug 26, 2025 | 180.06 | 182.39 | 178.81 | 181.77 | 181.75 | 1.09% | 168,688,186 |
| Aug 25, 2025 | 178.35 | 181.91 | 176.57 | 179.81 | 179.79 | 1.02% | 163,012,789 |
| Aug 22, 2025 | 172.61 | 178.59 | 171.20 | 177.99 | 177.97 | 1.72% | 172,789,427 |
| Aug 21, 2025 | 174.85 | 176.90 | 173.81 | 174.98 | 174.96 | -0.24% | 140,040,850 |
| Aug 20, 2025 | 175.17 | 176.00 | 168.80 | 175.40 | 175.38 | -0.14% | 215,142,725 |
| Aug 19, 2025 | 182.43 | 182.50 | 175.49 | 175.64 | 175.62 | -3.50% | 185,229,219 |
| Aug 18, 2025 | 180.60 | 182.94 | 180.59 | 182.01 | 181.99 | 0.86% | 132,007,959 |
| Aug 15, 2025 | 181.88 | 181.90 | 178.04 | 180.45 | 180.43 | -0.86% | 156,602,161 |
| Aug 14, 2025 | 179.75 | 183.02 | 179.46 | 182.02 | 182.00 | 0.24% | 129,553,959 |
| Aug 13, 2025 | 182.62 | 183.97 | 179.35 | 181.59 | 181.57 | -0.86% | 179,871,724 |
| Aug 12, 2025 | 182.96 | 184.48 | 179.46 | 183.16 | 183.14 | 0.60% | 145,729,202 |
| Aug 11, 2025 | 182.05 | 183.84 | 180.25 | 182.06 | 182.04 | -0.35% | 138,323,191 |
| Aug 8, 2025 | 181.55 | 183.30 | 180.40 | 182.70 | 182.68 | 1.07% | 123,396,679 |
| Aug 7, 2025 | 181.57 | 183.88 | 178.80 | 180.77 | 180.75 | 0.75% | 151,878,365 |
| Aug 6, 2025 | 176.33 | 179.90 | 176.25 | 179.42 | 179.40 | 0.65% | 137,192,265 |
| Aug 5, 2025 | 179.62 | 180.26 | 175.90 | 178.26 | 178.24 | -0.97% | 156,407,621 |
| Aug 4, 2025 | 175.16 | 180.20 | 174.52 | 180.00 | 179.98 | 3.62% | 148,174,609 |
| Aug 1, 2025 | 174.09 | 176.54 | 170.89 | 173.72 | 173.70 | -2.33% | 204,528,985 |
| Jul 31, 2025 | 182.90 | 183.30 | 175.93 | 177.87 | 177.85 | -0.78% | 221,685,446 |
| Jul 30, 2025 | 176.51 | 179.89 | 176.04 | 179.27 | 179.25 | 2.14% | 174,312,208 |
| Jul 29, 2025 | 177.96 | 179.38 | 175.02 | 175.51 | 175.49 | -0.70% | 154,077,512 |
| Jul 28, 2025 | 174.02 | 177.00 | 173.97 | 176.75 | 176.73 | 1.87% | 140,023,521 |
| Jul 25, 2025 | 173.61 | 174.72 | 172.96 | 173.50 | 173.48 | -0.14% | 122,316,792 |
| Jul 24, 2025 | 172.44 | 173.83 | 171.30 | 173.74 | 173.72 | 1.73% | 128,984,628 |
| Jul 23, 2025 | 169.53 | 171.26 | 167.97 | 170.78 | 170.76 | 2.25% | 154,082,197 |
| Jul 22, 2025 | 171.34 | 171.39 | 164.58 | 167.03 | 167.01 | -2.54% | 193,114,327 |
| Jul 21, 2025 | 172.75 | 173.38 | 171.00 | 171.38 | 171.36 | -0.60% | 123,126,136 |
| Jul 18, 2025 | 173.64 | 174.25 | 171.26 | 172.41 | 172.39 | -0.34% | 146,456,416 |
| Jul 17, 2025 | 172.02 | 174.16 | 170.83 | 173.00 | 172.98 | 0.95% | 160,841,119 |