NVIDIA Corp (NVDA)

Historical Prices For NVIDIA Corp (NVDA)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	185.24	188.14	183.90	187.24	173,673,124	187.24
9/30/2025	182.08	187.35	181.48	186.58	236,724,357	186.58
9/29/2025	180.43	184.00	180.32	181.85	192,913,403	181.85
9/26/2025	178.17	179.77	174.93	178.19	148,850,728	178.19
9/25/2025	174.48	180.26	173.13	177.69	191,366,264	177.69
9/24/2025	179.77	179.78	175.40	176.97	143,411,978	176.97
9/23/2025	181.97	182.42	176.21	178.43	192,228,517	178.43
9/22/2025	175.30	184.55	174.71	183.61	269,303,138	183.61
9/19/2025	175.77	178.08	175.18	176.67	237,182,400	176.67
9/18/2025	173.98	177.10	172.96	176.24	191,624,941	176.24
9/17/2025	172.64	173.20	168.41	170.29	211,556,400	170.29
9/16/2025	177.00	177.50	174.38	174.88	140,542,963	174.88
9/15/2025	175.67	178.85	174.51	177.75	146,975,049	177.75
9/12/2025	177.77	178.59	176.45	177.82	124,911,131	177.82
9/11/2025	179.68	180.28	176.48	177.17	151,016,773	177.17
9/10/2025	176.64	179.29	175.47	177.33	226,655,197	177.32
9/09/2025	169.09	170.98	166.74	170.76	156,993,346	170.75
9/08/2025	167.55	170.96	167.35	168.31	163,580,819	168.30
9/05/2025	168.03	169.03	164.07	167.02	224,943,886	167.01
9/04/2025	170.57	171.86	169.41	171.66	141,503,594	171.65
9/03/2025	171.06	172.41	168.88	170.62	164,358,532	170.61
9/02/2025	170.00	172.38	167.22	170.78	231,609,833	170.77
8/29/2025	178.11	178.15	173.15	174.18	243,257,879	174.17
8/28/2025	180.82	184.47	176.41	180.17	281,512,804	180.16
8/27/2025	181.98	182.49	179.10	181.60	235,218,835	181.59
8/26/2025	180.05	182.39	178.81	181.77	168,669,417	181.76
8/25/2025	178.35	181.91	176.57	179.81	163,272,811	179.80
8/22/2025	172.61	178.59	171.20	177.99	172,790,345	177.98
8/21/2025	174.85	176.90	173.81	174.98	139,873,141	174.97
8/20/2025	175.16	176.00	168.80	175.40	214,949,555	175.39
8/19/2025	182.43	182.50	175.49	175.64	184,816,581	175.63
8/18/2025	180.60	182.94	180.59	182.01	131,868,195	182.00
8/15/2025	181.88	181.90	178.04	180.45	156,602,388	180.44
8/14/2025	179.75	183.02	179.46	182.02	129,425,456	182.01
8/13/2025	182.62	183.97	179.35	181.59	179,677,279	181.58
8/12/2025	182.96	184.48	179.46	183.16	145,697,304	183.15
8/11/2025	182.05	183.84	180.25	182.06	138,196,608	182.05
8/08/2025	181.55	183.30	180.40	182.70	123,411,097	182.69
8/07/2025	181.57	183.88	178.79	180.77	151,672,106	180.76
8/06/2025	176.32	179.90	176.25	179.41	136,920,487	179.40
8/05/2025	179.62	180.26	175.90	178.26	156,151,342	178.25
8/04/2025	175.16	180.20	174.52	180.00	148,098,198	179.99
8/01/2025	174.09	176.54	170.89	173.72	204,665,215	173.71
7/31/2025	182.90	183.30	175.93	177.87	221,245,636	177.86
7/30/2025	176.51	179.89	176.04	179.27	173,658,429	179.26
7/29/2025	177.96	179.38	175.02	175.51	153,900,053	175.50
7/28/2025	174.02	177.00	173.97	176.75	139,834,020	176.74
7/25/2025	173.61	174.72	172.96	173.50	123,922,245	173.49
7/24/2025	172.44	173.83	171.30	173.74	128,830,501	173.73
7/23/2025	169.53	171.26	167.97	170.78	154,107,772	170.77
7/22/2025	171.34	171.39	164.58	167.03	192,505,132	167.02
7/21/2025	172.75	173.38	171.00	171.38	122,921,422	171.37
7/18/2025	173.64	174.25	171.26	172.41	146,528,126	172.40
7/17/2025	172.02	174.16	170.83	173.00	160,677,733	172.99
7/16/2025	171.06	171.75	168.90	171.37	158,669,906	171.36
7/15/2025	171.19	172.40	169.19	170.70	230,384,259	170.69
7/14/2025	165.37	165.49	162.02	164.07	136,824,120	164.06
7/11/2025	163.71	167.89	163.47	164.92	194,223,373	164.91
7/10/2025	164.32	164.50	161.61	164.10	167,523,388	164.09
7/09/2025	161.22	164.42	161.16	162.88	183,448,120	162.87
7/08/2025	159.33	160.22	158.39	160.00	137,890,911	159.99
7/07/2025	158.20	159.31	157.34	158.24	139,938,176	158.23
7/03/2025	158.37	160.98	157.77	159.34	143,716,055	159.33
7/02/2025	152.98	157.60	152.97	157.25	171,848,073	157.24