NVDA - NVIDIA CORP
109.67
-1.760 -1.605%
Share volume: 228,115,273
Last Updated: 03-28-2025
Electronic Equipment/Electronic Components & Accessories:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$111.43
-1.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-28-2025 | $111.49 | $111.49 | $112.87 | $112.87 | $109.07 | $109.07 | $109.67 | $109.67 | 228,115,273 | $228,115,273.00 |
| 03-27-2025 | $111.35 | $111.35 | $114.45 | $114.45 | $110.66 | $110.66 | $111.43 | $111.43 | 236,902,055 | $236,902,055.00 |
| 03-26-2025 | $118.73 | $118.73 | $118.84 | $118.84 | $112.71 | $112.71 | $113.76 | $113.76 | 296,431,667 | $296,431,667.00 |
| 03-25-2025 | $120.55 | $120.55 | $121.29 | $121.29 | $118.92 | $118.92 | $120.69 | $120.69 | 167,447,198 | $167,447,198.00 |
| 03-24-2025 | $119.88 | $119.88 | $122.22 | $122.22 | $119.34 | $119.34 | $121.41 | $121.41 | 228,452,534 | $228,452,534.00 |
| 03-21-2025 | $116.94 | $116.94 | $117.99 | $117.99 | $115.42 | $115.42 | $117.70 | $117.70 | 266,498,528 | $266,498,528.00 |
| 03-20-2025 | $116.55 | $116.55 | $120.20 | $120.20 | $116.47 | $116.47 | $118.53 | $118.53 | 248,829,749 | $248,829,749.00 |
| 03-19-2025 | $117.27 | $117.27 | $120.45 | $120.45 | $115.68 | $115.68 | $117.52 | $117.52 | 273,426,225 | $273,426,225.00 |
| 03-18-2025 | $118.00 | $118.00 | $119.02 | $119.02 | $114.54 | $114.54 | $115.43 | $115.43 | 299,686,944 | $299,686,944.00 |
| 03-17-2025 | $122.74 | $122.74 | $122.89 | $122.89 | $118.03 | $118.03 | $119.53 | $119.53 | 255,501,481 | $255,501,481.00 |