NVDA - NVIDIA CORP
108.76
1.780 1.637%
Share volume: 351,662,190
Last Updated: 03-11-2025
Electronic Equipment/Electronic Components & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$106.98
1.78
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $106.99 | $106.99 | $112.24 | $112.24 | $104.77 | $104.77 | $108.76 | $108.76 | 351,662,190 | $351,662,190.00 |
| 03-10-2025 | $109.90 | $109.90 | $111.85 | $111.85 | $105.46 | $105.46 | $106.98 | $106.98 | 366,487,363 | $366,487,363.00 |
| 03-07-2025 | $111.25 | $111.25 | $113.48 | $113.48 | $107.56 | $107.56 | $112.69 | $112.69 | 341,755,468 | $341,755,468.00 |
| 03-06-2025 | $113.53 | $113.53 | $115.35 | $115.35 | $110.22 | $110.22 | $110.57 | $110.57 | 321,181,861 | $321,181,861.00 |
| 03-05-2025 | $117.58 | $117.58 | $118.28 | $118.28 | $114.51 | $114.51 | $117.30 | $117.30 | 284,337,886 | $284,337,886.00 |
| 03-04-2025 | $110.65 | $110.65 | $119.31 | $119.31 | $110.11 | $110.11 | $115.99 | $115.99 | 398,163,305 | $398,163,305.00 |
| 03-03-2025 | $123.51 | $123.51 | $123.70 | $123.70 | $112.28 | $112.28 | $114.06 | $114.06 | 411,381,373 | $411,381,373.00 |
| 02-28-2025 | $118.02 | $118.02 | $125.09 | $125.09 | $116.40 | $116.40 | $124.92 | $124.92 | 389,091,145 | $384,810,304.00 |
| 02-27-2025 | $135.00 | $135.00 | $135.01 | $135.01 | $120.01 | $120.01 | $120.15 | $120.15 | 443,175,846 | $443,175,846.00 |
| 02-26-2025 | $129.99 | $129.99 | $133.73 | $133.73 | $128.49 | $128.49 | $131.28 | $131.28 | 322,553,814 | $322,553,814.00 |