The closing price for NVIDIA (NVDA) in April 2022 was $18.49, on April 29, 2022. It was down 32.2% for the month. The latest price is $199.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $19.34 | $20.07 | $18.46 | $18.49 | 500,434,875 |
April 28 2022 | $18.91 | $19.98 | $18.43 | $19.72 | 570,326,714 |
April 27 2022 | $18.54 | $19.11 | $18.24 | $18.36 | 499,460,195 |
April 26 2022 | $19.66 | $19.73 | $18.61 | $18.73 | 653,142,453 |
April 25 2022 | $19.14 | $19.89 | $19.04 | $19.84 | 641,565,544 |
April 22 2022 | $20.24 | $20.43 | $19.44 | $19.46 | 624,713,394 |
April 21 2022 | $21.64 | $22.33 | $19.94 | $20.12 | 656,209,373 |
April 20 2022 | $22.45 | $22.60 | $21.14 | $21.42 | 468,974,405 |
April 19 2022 | $21.66 | $22.31 | $21.25 | $22.13 | 512,780,585 |
April 18 2022 | $21.14 | $22.02 | $21.02 | $21.72 | 525,700,585 |
April 14 2022 | $22.44 | $22.71 | $21.10 | $21.19 | 569,096,904 |
April 13 2022 | $21.66 | $22.43 | $21.39 | $22.14 | 516,943,395 |
April 12 2022 | $22.47 | $22.66 | $21.22 | $21.44 | 662,258,043 |
April 11 2022 | $22.15 | $22.25 | $21.60 | $21.85 | 575,206,794 |
April 08 2022 | $23.85 | $23.85 | $22.99 | $23.05 | 524,780,585 |
April 07 2022 | $24.37 | $24.65 | $23.41 | $24.14 | 557,992,374 |
April 06 2022 | $24.86 | $25.22 | $23.93 | $24.33 | 703,832,653 |
April 05 2022 | $27.17 | $27.24 | $25.74 | $25.85 | 436,614,726 |
April 04 2022 | $26.65 | $27.48 | $26.53 | $27.28 | 397,707,806 |
April 01 2022 | $27.29 | $27.41 | $26.19 | $26.63 | 517,235,115 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.