The average closing price for NVIDIA (NVDA) between January 30, 2023 and April 30, 2023 was $24.54. It was up 39.1% in that time. The latest price is $233.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $27.14 | $27.67 | $26.99 | $27.66 | 292,216,087 |
April 27 2023 | $27.28 | $27.41 | $26.54 | $27.14 | 377,161,206 |
April 26 2023 | $26.92 | $27.24 | $26.62 | $26.87 | 406,336,796 |
April 25 2023 | $26.99 | $27.16 | $26.14 | $26.16 | 378,527,186 |
April 24 2023 | $26.93 | $27.28 | $26.59 | $26.96 | 339,281,907 |
April 21 2023 | $26.87 | $27.10 | $26.64 | $27.03 | 345,102,807 |
April 20 2023 | $27.58 | $27.94 | $26.91 | $27.02 | 427,713,276 |
April 19 2023 | $27.27 | $27.91 | $27.15 | $27.84 | 358,660,386 |
April 18 2023 | $27.45 | $28.02 | $27.27 | $27.58 | 604,811,514 |
April 17 2023 | $26.48 | $26.92 | $26.35 | $26.92 | 321,471,307 |
April 14 2023 | $26.42 | $26.80 | $26.14 | $26.67 | 395,660,076 |
April 13 2023 | $26.65 | $26.80 | $26.25 | $26.38 | 353,615,266 |
April 12 2023 | $27.28 | $27.38 | $26.36 | $26.41 | 446,258,976 |
April 11 2023 | $27.64 | $27.70 | $27.04 | $27.08 | 314,378,217 |
April 10 2023 | $26.74 | $27.53 | $26.58 | $27.49 | 395,278,586 |
April 06 2023 | $26.50 | $26.99 | $26.34 | $26.95 | 397,654,336 |
April 05 2023 | $26.74 | $26.91 | $26.31 | $26.80 | 515,014,725 |
April 04 2023 | $27.88 | $27.91 | $27.22 | $27.37 | 368,591,516 |
April 03 2023 | $27.42 | $27.91 | $27.25 | $27.88 | 398,715,586 |
March 31 2023 | $27.05 | $27.75 | $27.02 | $27.69 | 433,932,806 |
March 30 2023 | $27.14 | $27.41 | $27.02 | $27.30 | 364,515,656 |
March 29 2023 | $26.74 | $26.99 | $26.51 | $26.90 | 393,693,906 |
March 28 2023 | $26.36 | $26.43 | $25.77 | $26.33 | 356,103,786 |
March 27 2023 | $26.75 | $26.91 | $26.28 | $26.45 | 361,025,656 |
March 24 2023 | $26.95 | $27.08 | $26.27 | $26.69 | 455,414,055 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.