The closing price for NVIDIA (NVDA) between May 26, 2021 and August 18, 2021 was $19.00, on August 18, 2021. It was up 21% in that time. The latest price is $225.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2021 | $19.46 | $19.59 | $18.96 | $19.00 | 285,913,497 |
August 17 2021 | $19.64 | $19.72 | $19.22 | $19.41 | 204,584,898 |
August 16 2021 | $20.09 | $20.24 | $19.41 | $19.90 | 211,152,788 |
August 13 2021 | $19.86 | $20.17 | $19.81 | $20.14 | 183,062,888 |
August 12 2021 | $19.82 | $19.98 | $19.58 | $19.86 | 151,861,598 |
August 11 2021 | $20.00 | $20.00 | $19.39 | $19.65 | 185,924,798 |
August 10 2021 | $20.28 | $20.38 | $19.79 | $19.89 | 179,237,788 |
August 09 2021 | $20.40 | $20.46 | $20.10 | $20.25 | 146,443,109 |
August 06 2021 | $20.48 | $20.52 | $20.16 | $20.32 | 178,496,598 |
August 05 2021 | $20.45 | $20.69 | $20.30 | $20.59 | 211,435,388 |
August 04 2021 | $19.94 | $20.27 | $19.78 | $20.23 | 231,309,388 |
August 03 2021 | $19.69 | $20.18 | $19.18 | $19.77 | 301,810,697 |
August 02 2021 | $19.66 | $19.92 | $19.32 | $19.70 | 217,443,998 |
July 30 2021 | $19.37 | $19.59 | $19.22 | $19.45 | 183,497,498 |
July 29 2021 | $19.47 | $19.81 | $19.28 | $19.62 | 190,780,898 |
July 28 2021 | $19.28 | $19.60 | $18.95 | $19.46 | 202,191,188 |
July 27 2021 | $19.22 | $19.58 | $18.70 | $19.16 | 248,862,598 |
July 26 2021 | $19.27 | $19.40 | $18.87 | $19.25 | 203,943,198 |
July 23 2021 | $19.61 | $19.66 | $19.21 | $19.51 | 195,671,988 |
July 22 2021 | $19.60 | $19.84 | $19.23 | $19.55 | 323,825,977 |
July 21 2021 | $18.84 | $19.48 | $18.70 | $19.37 | 371,017,376 |
July 20 2021 | $18.69 | $18.80 | $18.12 | $18.57 | 434,686,476 |
July 19 2021 | $17.87 | $19.00 | $17.82 | $18.74 | 749,058,833 |
July 16 2021 | $18.99 | $19.11 | $18.03 | $18.12 | 688,222,793 |
July 15 2021 | $19.77 | $19.80 | $18.82 | $18.92 | 550,564,434 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.