The closing price for NVIDIA (NVDA) in April 2022 was $18.51, on April 29, 2022. It was down 32.2% for the month. The latest price is $187.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $19.37 | $20.09 | $18.48 | $18.51 | 500,434,875 |
April 28 2022 | $18.93 | $20.00 | $18.46 | $19.75 | 570,326,714 |
April 27 2022 | $18.57 | $19.13 | $18.26 | $18.38 | 499,460,195 |
April 26 2022 | $19.68 | $19.75 | $18.64 | $18.75 | 653,142,453 |
April 25 2022 | $19.17 | $19.91 | $19.06 | $19.87 | 641,565,544 |
April 22 2022 | $20.27 | $20.45 | $19.47 | $19.48 | 624,713,394 |
April 21 2022 | $21.67 | $22.35 | $19.96 | $20.15 | 656,209,373 |
April 20 2022 | $22.48 | $22.63 | $21.16 | $21.44 | 468,974,405 |
April 19 2022 | $21.68 | $22.33 | $21.28 | $22.16 | 512,780,585 |
April 18 2022 | $21.16 | $22.05 | $21.04 | $21.74 | 525,700,585 |
April 14 2022 | $22.47 | $22.74 | $21.13 | $21.22 | 569,096,904 |
April 13 2022 | $21.69 | $22.46 | $21.42 | $22.16 | 516,943,395 |
April 12 2022 | $22.50 | $22.68 | $21.24 | $21.47 | 662,258,043 |
April 11 2022 | $22.17 | $22.28 | $21.62 | $21.88 | 575,206,794 |
April 08 2022 | $23.87 | $23.88 | $23.02 | $23.08 | 524,780,585 |
April 07 2022 | $24.40 | $24.68 | $23.44 | $24.17 | 557,992,374 |
April 06 2022 | $24.89 | $25.26 | $23.96 | $24.36 | 703,832,653 |
April 05 2022 | $27.21 | $27.27 | $25.77 | $25.89 | 436,614,726 |
April 04 2022 | $26.68 | $27.51 | $26.57 | $27.31 | 397,707,806 |
April 01 2022 | $27.33 | $27.45 | $26.22 | $26.66 | 517,235,115 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
