The closing price for NVIDIA (NVDA) between May 24, 2023 and August 23, 2023 was $47.08, on August 23, 2023. It was up 56% in that time. The latest price is $176.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 23 2023 | $45.83 | $47.17 | $45.18 | $47.08 | 779,046,082 |
August 22 2023 | $48.10 | $48.15 | $45.30 | $45.63 | 757,206,872 |
August 21 2023 | $44.46 | $47.03 | $44.19 | $46.93 | 692,573,433 |
August 18 2023 | $42.60 | $43.55 | $41.63 | $43.27 | 583,767,964 |
August 17 2023 | $43.94 | $44.03 | $42.97 | $43.31 | 452,394,795 |
August 16 2023 | $44.49 | $44.64 | $43.37 | $43.45 | 527,450,695 |
August 15 2023 | $44.53 | $45.24 | $43.68 | $43.91 | 676,511,473 |
August 14 2023 | $40.46 | $43.77 | $40.28 | $43.72 | 690,285,773 |
August 11 2023 | $41.72 | $41.99 | $40.61 | $40.83 | 533,085,265 |
August 10 2023 | $42.13 | $43.54 | $41.80 | $42.36 | 492,705,265 |
August 09 2023 | $44.24 | $44.28 | $42.10 | $42.52 | 586,449,054 |
August 08 2023 | $44.82 | $45.21 | $44.02 | $44.63 | 353,843,396 |
August 07 2023 | $45.08 | $45.51 | $44.53 | $45.38 | 322,153,497 |
August 04 2023 | $44.95 | $45.61 | $44.36 | $44.65 | 362,666,206 |
August 03 2023 | $43.77 | $45.09 | $43.77 | $44.48 | 325,076,617 |
August 02 2023 | $45.80 | $45.81 | $43.36 | $44.24 | 530,141,595 |
August 01 2023 | $46.43 | $46.87 | $45.99 | $46.47 | 239,275,998 |
July 31 2023 | $46.72 | $47.10 | $46.47 | $46.70 | 251,055,287 |
July 28 2023 | $46.63 | $46.99 | $46.35 | $46.72 | 331,194,217 |
July 27 2023 | $46.49 | $47.36 | $45.72 | $45.87 | 455,975,505 |
July 26 2023 | $45.99 | $46.02 | $44.60 | $45.42 | 364,237,266 |
July 25 2023 | $44.91 | $46.15 | $44.89 | $45.65 | 348,080,897 |
July 24 2023 | $44.70 | $45.08 | $44.01 | $44.58 | 383,099,686 |
July 21 2023 | $45.75 | $45.83 | $44.07 | $44.28 | 963,768,660 |
July 20 2023 | $46.47 | $47.05 | $45.03 | $45.49 | 537,864,445 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
