The closing price for NVIDIA (NVDA) between May 24, 2023 and August 23, 2023 was $46.97, on August 23, 2023. It was up 56% in that time. The latest price is $230.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 23 2023 | $45.73 | $47.06 | $45.07 | $46.97 | 779,046,082 |
August 22 2023 | $47.99 | $48.04 | $45.19 | $45.53 | 757,206,872 |
August 21 2023 | $44.36 | $46.92 | $44.09 | $46.82 | 692,573,433 |
August 18 2023 | $42.50 | $43.44 | $41.53 | $43.17 | 583,767,964 |
August 17 2023 | $43.84 | $43.93 | $42.87 | $43.21 | 452,394,795 |
August 16 2023 | $44.38 | $44.54 | $43.27 | $43.35 | 527,450,695 |
August 15 2023 | $44.42 | $45.13 | $43.58 | $43.81 | 676,511,473 |
August 14 2023 | $40.36 | $43.67 | $40.19 | $43.62 | 690,285,773 |
August 11 2023 | $41.62 | $41.89 | $40.51 | $40.73 | 533,085,265 |
August 10 2023 | $42.03 | $43.44 | $41.71 | $42.26 | 492,705,265 |
August 09 2023 | $44.14 | $44.18 | $42.01 | $42.42 | 586,449,054 |
August 08 2023 | $44.72 | $45.10 | $43.92 | $44.53 | 353,843,396 |
August 07 2023 | $44.97 | $45.40 | $44.43 | $45.28 | 322,153,497 |
August 04 2023 | $44.85 | $45.50 | $44.26 | $44.54 | 362,666,206 |
August 03 2023 | $43.67 | $44.98 | $43.67 | $44.38 | 325,076,617 |
August 02 2023 | $45.69 | $45.70 | $43.25 | $44.13 | 530,141,595 |
August 01 2023 | $46.32 | $46.76 | $45.89 | $46.36 | 239,275,998 |
July 31 2023 | $46.61 | $46.99 | $46.36 | $46.59 | 251,055,287 |
July 28 2023 | $46.53 | $46.88 | $46.24 | $46.61 | 331,194,217 |
July 27 2023 | $46.38 | $47.25 | $45.61 | $45.76 | 455,975,505 |
July 26 2023 | $45.88 | $45.91 | $44.49 | $45.31 | 364,237,266 |
July 25 2023 | $44.80 | $46.04 | $44.79 | $45.54 | 348,080,897 |
July 24 2023 | $44.59 | $44.97 | $43.91 | $44.48 | 383,099,686 |
July 21 2023 | $45.65 | $45.73 | $43.97 | $44.17 | 963,768,660 |
July 20 2023 | $46.36 | $46.94 | $44.92 | $45.38 | 537,864,445 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.