NVDA - NVIDIA CORP
114.33
18.030 15.770%
Share volume: 604,063,909
Last Updated: 04-09-2025
Electronic Equipment/Electronic Components & Accessories:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$96.30
18.03
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-09-2025 | $98.89 | $98.89 | $115.10 | $115.10 | $97.53 | $97.53 | $114.33 | $114.33 | 604,063,909 | $604,063,909.00 |
| 04-08-2025 | $103.81 | $103.81 | $105.85 | $105.85 | $94.46 | $94.46 | $96.30 | $96.30 | 476,243,392 | $476,243,392.00 |
| 04-07-2025 | $87.46 | $87.46 | $101.75 | $101.75 | $86.62 | $86.62 | $97.64 | $97.64 | 611,041,347 | $611,041,347.00 |
| 04-04-2025 | $98.91 | $98.91 | $100.13 | $100.13 | $92.11 | $92.11 | $94.31 | $94.31 | 532,273,810 | $532,273,810.00 |
| 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 |
