NVDA - NVIDIA CORP
117.37
0.310 0.264%
Share volume: 196,459,670
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$117.06
0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $118.25 | $118.25 | $118.68 | $118.68 | $115.85 | $115.85 | $117.37 | $117.37 | 196,459,670 | $196,459,670.00 |
| 05-07-2025 | $113.05 | $113.05 | $117.68 | $117.68 | $112.28 | $112.28 | $117.06 | $117.06 | 207,827,821 | $207,827,821.00 |
| 05-06-2025 | $111.48 | $111.48 | $114.74 | $114.74 | $110.82 | $110.82 | $113.54 | $113.54 | 158,525,621 | $158,525,621.00 |
| 05-05-2025 | $112.91 | $112.91 | $114.67 | $114.67 | $112.66 | $112.66 | $113.82 | $113.82 | 133,163,241 | $133,163,241.00 |
| 05-02-2025 | $114.18 | $114.18 | $115.40 | $115.40 | $113.37 | $113.37 | $114.50 | $114.50 | 190,194,778 | $190,194,778.00 |
| 05-01-2025 | $113.08 | $113.08 | $114.94 | $114.94 | $111.30 | $111.30 | $111.61 | $111.61 | 236,121,507 | $236,121,507.00 |
| 04-30-2025 | $104.47 | $104.47 | $108.92 | $108.92 | $104.08 | $104.08 | $108.92 | $108.92 | 235,044,611 | $235,044,611.00 |
| 04-29-2025 | $107.67 | $107.67 | $110.20 | $110.20 | $107.44 | $107.44 | $109.02 | $109.02 | 170,444,263 | $170,444,263.00 |
| 04-28-2025 | $109.69 | $109.69 | $110.37 | $110.37 | $106.02 | $106.02 | $108.73 | $108.73 | 207,708,479 | $207,708,479.00 |
| 04-25-2025 | $106.85 | $106.85 | $111.92 | $111.92 | $105.73 | $105.73 | $111.01 | $111.01 | 251,064,672 | $251,064,672.00 |
