NVIDIA Corp (NVDA)

Historical Prices For NVIDIA Corp (NVDA)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	106.85	111.92	105.73	111.01	251,079,093	111.01
4/24/2025	103.47	106.54	103.11	106.43	219,695,833	106.43
4/23/2025	104.52	104.80	102.02	102.71	247,295,192	102.71
4/22/2025	98.78	99.81	97.28	98.89	239,835,084	98.89
4/21/2025	98.77	99.44	95.04	96.91	288,114,609	96.91
4/17/2025	104.45	104.47	100.05	101.49	292,518,005	101.49
4/16/2025	104.55	106.79	100.45	104.49	396,724,893	104.49
4/15/2025	110.97	113.61	110.50	112.20	230,915,418	112.20
4/14/2025	114.11	114.29	109.07	110.71	264,557,814	110.71
4/11/2025	108.50	111.55	107.48	110.93	313,523,826	110.93
4/10/2025	109.37	110.86	99.15	107.57	437,790,373	107.57
4/09/2025	98.89	115.10	97.53	114.33	611,499,334	114.33
4/08/2025	103.81	105.85	94.46	96.30	474,404,864	96.30
4/07/2025	87.46	99.69	86.62	97.64	610,248,459	97.64
4/04/2025	98.91	100.13	92.11	94.34	532,346,118	94.34
4/03/2025	103.51	105.63	101.60	101.80	338,157,655	101.80
4/02/2025	107.29	111.98	106.79	110.42	219,160,431	110.42
4/01/2025	108.51	110.20	106.47	110.15	222,330,487	110.15
3/31/2025	105.13	110.95	103.65	108.38	298,892,402	108.38
3/28/2025	111.49	112.87	109.07	109.67	229,885,790	109.67
3/27/2025	111.35	114.45	110.66	111.43	236,558,779	111.43
3/26/2025	118.73	118.84	112.71	113.76	295,324,383	113.76
3/25/2025	120.54	121.29	118.92	120.69	167,288,475	120.69
3/24/2025	119.88	122.22	119.34	121.41	228,465,240	121.41
3/21/2025	116.94	117.99	115.42	117.70	266,890,306	117.70
3/20/2025	116.55	120.20	116.47	118.53	248,625,045	118.53
3/19/2025	117.27	120.44	115.68	117.52	272,844,764	117.52
3/18/2025	118.00	119.02	114.54	115.43	299,167,274	115.43
3/17/2025	122.74	122.89	118.03	119.48	257,082,898	119.48
3/14/2025	118.61	121.88	118.15	121.67	277,593,726	121.67
3/13/2025	117.03	117.76	113.79	115.58	298,607,111	115.58
3/12/2025	114.12	116.76	112.88	115.74	323,200,104	115.74
3/11/2025	106.99	112.24	104.77	108.76	354,513,826	108.75
3/10/2025	109.90	111.85	105.46	106.98	364,651,303	106.97
3/07/2025	111.25	113.48	107.56	112.69	341,955,808	112.68
3/06/2025	113.53	115.35	110.22	110.57	320,520,768	110.56
3/05/2025	117.58	118.28	114.51	117.30	283,720,883	117.29
3/04/2025	110.64	119.31	110.11	115.99	396,801,833	115.98
3/03/2025	123.51	123.70	112.28	114.06	409,341,771	114.05
2/28/2025	118.02	125.09	116.40	124.92	389,615,142	124.91
2/27/2025	135.00	135.01	120.01	120.14	441,219,781	120.13
2/26/2025	129.99	133.73	128.49	131.52	327,062,278	131.51
2/25/2025	129.98	130.20	124.44	126.63	270,206,712	126.62
2/24/2025	136.56	138.59	130.08	130.28	250,065,322	130.27
2/21/2025	140.04	141.46	134.03	134.43	228,332,929	134.42
2/20/2025	140.03	140.66	136.79	140.11	143,471,657	140.10
2/19/2025	139.51	141.36	137.22	139.23	167,530,604	139.22
2/18/2025	141.27	143.44	137.93	139.40	218,517,065	139.39
2/14/2025	136.48	139.25	135.75	138.85	195,479,557	138.84
2/13/2025	131.56	136.50	131.17	135.29	196,950,422	135.28
2/12/2025	130.02	132.24	129.08	131.14	159,781,734	131.13
2/11/2025	132.58	134.48	131.02	132.80	178,375,589	132.79
2/10/2025	130.09	135.00	129.96	133.57	216,263,521	133.56
2/07/2025	129.22	130.37	125.00	129.84	228,218,620	129.83
2/06/2025	127.42	128.77	125.21	128.68	250,558,928	128.67
2/05/2025	121.76	125.00	120.76	124.83	262,637,529	124.82
2/04/2025	116.96	121.20	116.70	118.65	255,814,865	118.64
2/03/2025	114.75	118.57	113.01	116.66	369,539,413	116.65
1/31/2025	123.78	127.85	119.19	120.07	390,376,343	120.06
1/30/2025	123.10	125.00	118.10	124.65	393,626,335	124.64
1/29/2025	126.50	126.89	120.05	123.70	462,363,841	123.69
1/28/2025	121.81	129.00	116.25	128.99	578,325,474	128.98
1/27/2025	124.80	128.40	116.70	118.42	812,462,983	118.41