NVDA - NVIDIA CORP
94.31
-7.490 -7.942%
Share volume: 532,273,810
Last Updated: 04-04-2025
Electronic Equipment/Electronic Components & Accessories:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$101.80
-7.49
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-04-2025 | $98.91 | $98.91 | $100.13 | $100.13 | $92.11 | $92.11 | $94.31 | $94.31 | 532,273,810 | $526,633,086.00 |
| 04-03-2025 | $103.51 | $103.51 | $105.63 | $105.63 | $101.60 | $101.60 | $101.80 | $101.80 | 338,769,412 | $338,769,412.00 |
| 04-02-2025 | $107.29 | $107.29 | $111.98 | $111.98 | $106.79 | $106.79 | $110.42 | $110.42 | 220,601,243 | $220,601,243.00 |
| 04-01-2025 | $108.52 | $108.52 | $110.20 | $110.20 | $106.47 | $106.47 | $110.15 | $110.15 | 222,614,034 | $222,614,034.00 |
| 03-31-2025 | $105.13 | $105.13 | $110.96 | $110.96 | $103.65 | $103.65 | $108.38 | $108.38 | 299,212,653 | $299,212,653.00 |
| 03-28-2025 | $111.49 | $111.49 | $112.87 | $112.87 | $109.07 | $109.07 | $109.67 | $109.67 | 229,872,549 | $229,872,549.00 |
| 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 |
