NVDA - NVIDIA CORP
119.53
-2.140 -1.790%
Share volume: 251,750,898
Last Updated: 03-17-2025
Electronic Equipment/Electronic Components & Accessories:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$121.67
-2.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2025 | $122.74 | $122.74 | $122.89 | $122.89 | $118.03 | $118.03 | $119.53 | $119.53 | 251,750,898 | $251,750,898.00 |
| 03-14-2025 | $118.61 | $118.61 | $121.88 | $121.88 | $118.15 | $118.15 | $121.67 | $121.67 | 277,593,455 | $277,593,455.00 |
| 03-13-2025 | $117.03 | $117.03 | $117.76 | $117.76 | $113.79 | $113.79 | $115.58 | $115.58 | 299,033,131 | $299,033,131.00 |
| 03-12-2025 | $114.12 | $114.12 | $116.76 | $116.76 | $112.88 | $112.88 | $115.74 | $115.74 | 323,857,454 | $323,857,454.00 |
| 03-11-2025 | $106.99 | $106.98 | $112.24 | $112.23 | $104.77 | $104.76 | $108.76 | $108.75 | 354,865,692 | $354,865,692.00 |
| 03-10-2025 | $109.90 | $109.89 | $111.85 | $111.84 | $105.46 | $105.45 | $106.98 | $106.97 | 366,487,363 | $366,487,363.00 |
| 03-07-2025 | $111.25 | $111.25 | $113.48 | $113.48 | $107.56 | $107.56 | $112.69 | $112.69 | 341,755,468 | $341,755,468.00 |
| 03-06-2025 | $113.53 | $113.53 | $115.35 | $115.35 | $110.22 | $110.22 | $110.57 | $110.57 | 321,181,861 | $321,181,861.00 |
| 03-05-2025 | $117.58 | $117.58 | $118.28 | $118.28 | $114.51 | $114.51 | $117.30 | $117.30 | 284,337,886 | $284,337,886.00 |
| 03-04-2025 | $110.65 | $110.65 | $119.31 | $119.31 | $110.11 | $110.11 | $115.99 | $115.99 | 398,163,305 | $398,163,305.00 |