NVDA - NVIDIA CORP
134.43
-0.800 -0.595%
Share volume: 225,303,541
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.01%
PREVIOUS CLOSE
CHG
CHG%
$135.23
-5.68
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $140.04 | $140.04 | $141.46 | $141.46 | $134.03 | $134.03 | $134.43 | $134.43 | 225,303,541 | $225,303,541.00 |
| 02/20/2025 | $140.03 | $140.03 | $140.66 | $140.66 | $136.79 | $136.79 | $140.11 | $140.11 | 143,903,583 | $143,903,583.00 |
| 02/19/2025 | $139.51 | $139.51 | $141.36 | $141.36 | $137.22 | $137.22 | $139.23 | $139.23 | 167,536,006 | $167,536,006.00 |
| 02/18/2025 | $141.27 | $141.27 | $143.44 | $143.44 | $137.93 | $137.93 | $139.40 | $139.40 | 219,176,627 | $219,176,627.00 |
| 02/14/2025 | $136.48 | $136.48 | $139.25 | $139.25 | $135.50 | $135.50 | $138.85 | $138.85 | 195,479,557 | $195,479,557.00 |
| 02/13/2025 | $131.56 | $131.56 | $136.50 | $136.50 | $131.17 | $131.17 | $135.29 | $135.29 | 197,429,975 | $197,429,975.00 |
| 02/12/2025 | $130.02 | $130.02 | $132.24 | $132.24 | $129.08 | $129.08 | $131.14 | $131.14 | 160,278,552 | $160,278,552.00 |
| 02/11/2025 | $132.58 | $132.58 | $134.48 | $134.48 | $131.02 | $131.02 | $132.80 | $132.80 | 178,902,379 | $178,902,379.00 |
| 02/10/2025 | $130.09 | $130.09 | $135.00 | $135.00 | $129.96 | $129.96 | $133.57 | $133.57 | 216,989,086 | $216,989,086.00 |