NVIDIA Historical Data

NVDA Page 3
Download
Date Close Price change Market cap Trading volume
Jul 26, 2025 $ 0.000314
-37.20%
$ 249,702 $ 66
Jul 24, 2025 $ 0.000498
+0.00%
$ -- $ 54
Jul 23, 2025 $ 0.000367
-9.02%
$ 291,891 $ 1,876
Jul 22, 2025 $ 0.000302
+0.00%
$ -- $ 2
Jul 21, 2025 $ 0.000403
-1.03%
$ 320,545 $ 1,164
Jul 19, 2025 $ 0.000386
+21.44%
$ 307,113 $ 475
Jul 18, 2025 $ 0.000385
-4.24%
$ 305,940 $ 645
Jul 16, 2025 $ 0.000302
+0.00%
$ -- $ 1
Jul 15, 2025 $ 0.000302
-36.02%
$ 240,159 $ 6
Jul 14, 2025 $ 0.000472
-20.00%
$ 375,348 $ 1
Jul 13, 2025 $ 0.00059
+0.00%
$ 469,185 $ 4
Jul 12, 2025 $ 0.000733
+0.00%
$ 582,902 $ 24
Jul 11, 2025 $ 0.000384
-14.05%
$ 305,269 $ 8,307
Jul 9, 2025 $ 0.000448
+0.00%
$ 356,167 $ 4,152
Jul 8, 2025 $ 0.000221
+0.00%
$ -- $ 14
Jul 7, 2025 $ 0.000221
+27.75%
$ 175,745 $ 15
Jul 6, 2025 $ 0.000173
-21.36%
$ 137,575 $ 78
Jul 5, 2025 $ 0.0007
+111.48%
$ 556,660 $ 127
Jul 4, 2025 $ 0.000311
+0.00%
$ 247,316 $ 4
Jul 3, 2025 $ 0.000451
+0.00%
$ 358,669 $ 4,751
Jul 2, 2025 $ 0.000427
+2.53%
$ -- $ 6,214
Jul 1, 2025 $ 0.000414
-28.70%
$ 329,886 $ 14,807
Jun 30, 2025 $ 0.00058
+29.88%
$ 461,232 $ 6
Jun 29, 2025 $ 0.000447
+1.85%
$ 355,437 $ 8,318
Jun 28, 2025 $ 0.00044
+8.83%
$ 349,656 $ 15,671
Jun 26, 2025 $ 0.000368
-2.78%
$ 292,764 $ 4,026
Jun 25, 2025 $ 0.000377
-5.36%
$ 299,946 $ 46,373
Jun 24, 2025 $ 0.000404
+0.00%
$ 321,272 $ 3,665
Jun 23, 2025 $ 0.00033
+7.09%
$ 262,447 $ 2,306
Jun 22, 2025 $ 0.000302
+0.11%
$ -- $ 758
Jun 21, 2025 $ 0.000301
-6.00%
$ 239,627 $ 1,107
Jun 20, 2025 $ 0.000334
+11.31%
$ -- $ 650
Jun 19, 2025 $ 0.000339
-6.74%
$ 269,202 $ 1,946
Jun 18, 2025 $ 0.000339
-15.99%
$ 269,243 $ 5,723
Jun 16, 2025 $ 0.000363
+0.00%
$ -- $ 1
Jun 15, 2025 $ 0.000363
+0.00%
$ 288,668 $ 1
Jun 13, 2025 $ 0.000362
+0.00%
$ -- $ 2,923
Jun 12, 2025 $ 0.000362
-15.72%
$ 287,873 $ 5,103
Jun 11, 2025 $ 0.000385
+0.00%
$ 306,325 $ 2,083
Jun 9, 2025 $ 0.000346
+1.75%
$ -- $ 1,933
Jun 8, 2025 $ 0.000341
-2.97%
$ 270,884 $ 2,238
Jun 7, 2025 $ 0.000352
+2.10%
$ 280,040 $ 494
Jun 6, 2025 $ 0.000345
+2.71%
$ 274,638 $ 237
Jun 5, 2025 $ 0.000334
-6.30%
$ 265,274 $ 596
Jun 4, 2025 $ 0.000358
-0.62%
$ 284,769 $ 624
Jun 3, 2025 $ 0.000362
-12.47%
$ 287,681 $ 4,522
Jun 2, 2025 $ 0.000406
-1.28%
$ -- $ 1,079
Jun 1, 2025 $ 0.00041
-1.14%
$ 326,093 $ 458
May 31, 2025 $ 0.000415
-2.25%
$ 330,204 $ 1,037
May 30, 2025 $ 0.000427
-4.34%
$ 339,837 $ 5,333