The closing price for NVIDIA (NVDA) between November 17, 2021 and February 16, 2022 was $26.46, on February 16, 2022. It was down 12.8% in that time. The latest price is $176.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 16 2022 | $26.21 | $26.53 | $25.51 | $26.46 | 732,676,323 |
February 15 2022 | $24.90 | $26.50 | $24.74 | $26.45 | 701,752,803 |
February 14 2022 | $23.89 | $24.83 | $23.71 | $24.22 | 440,424,406 |
February 11 2022 | $25.87 | $26.10 | $23.73 | $23.91 | 605,471,984 |
February 10 2022 | $25.95 | $26.88 | $25.55 | $25.78 | 513,199,685 |
February 09 2022 | $25.58 | $26.68 | $25.31 | $26.66 | 524,281,675 |
February 08 2022 | $24.32 | $25.18 | $23.94 | $25.06 | 410,358,586 |
February 07 2022 | $24.33 | $25.14 | $24.16 | $24.68 | 376,867,536 |
February 04 2022 | $23.93 | $24.59 | $23.59 | $24.28 | 354,828,476 |
February 03 2022 | $24.41 | $25.03 | $23.74 | $23.90 | 410,177,806 |
February 02 2022 | $25.75 | $25.77 | $24.51 | $25.20 | 543,419,405 |
February 01 2022 | $25.06 | $25.10 | $23.85 | $24.59 | 518,925,195 |
January 31 2022 | $23.14 | $24.46 | $23.01 | $24.44 | 564,679,684 |
January 28 2022 | $21.97 | $22.82 | $21.26 | $22.80 | 543,774,375 |
January 27 2022 | $23.53 | $23.95 | $21.64 | $21.90 | 573,352,724 |
January 26 2022 | $23.20 | $24.01 | $22.26 | $22.73 | 755,958,742 |
January 25 2022 | $22.51 | $22.90 | $21.96 | $22.28 | 664,616,403 |
January 24 2022 | $22.29 | $23.34 | $20.85 | $23.33 | 915,810,541 |
January 21 2022 | $23.46 | $24.78 | $23.22 | $23.33 | 718,957,723 |
January 20 2022 | $25.26 | $25.53 | $24.03 | $24.11 | 435,180,696 |
January 19 2022 | $26.03 | $26.50 | $25.01 | $25.02 | 488,314,485 |
January 18 2022 | $26.21 | $26.59 | $25.72 | $25.86 | 425,306,206 |
January 14 2022 | $26.25 | $27.15 | $26.16 | $26.89 | 395,832,376 |
January 13 2022 | $28.33 | $28.43 | $26.45 | $26.53 | 538,868,115 |
January 12 2022 | $28.02 | $28.54 | $27.56 | $27.95 | 383,413,516 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
