The closing price for NVIDIA (NVDA) between 2021 and 2023 was $49.38, on December 29, 2023. It was up 278.8% in that time. The latest price is $218.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $48.83 | $49.85 | $48.61 | $49.38 | 111,372,828 |
Week of December 18 2023 | $49.26 | $50.29 | $47.96 | $48.69 | 182,785,813 |
Week of December 11 2023 | $47.35 | $49.26 | $45.70 | $48.75 | 220,108,613 |
Week of December 04 2023 | $45.94 | $47.60 | $44.88 | $47.37 | 189,989,686 |
Week of November 27 2023 | $47.66 | $48.62 | $46.05 | $46.63 | 207,472,104 |
Week of November 20 2023 | $49.17 | $50.40 | $47.55 | $47.63 | 217,717,644 |
Week of November 13 2023 | $48.18 | $49.81 | $47.96 | $49.15 | 194,224,007 |
Week of November 06 2023 | $45.15 | $48.33 | $44.77 | $48.19 | 205,355,529 |
Week of October 30 2023 | $40.96 | $45.17 | $39.11 | $44.87 | 217,737,120 |
Week of October 23 2023 | $41.11 | $43.57 | $39.76 | $40.38 | 223,615,881 |
Week of October 16 2023 | $44.93 | $46.09 | $40.96 | $41.26 | 279,322,538 |
Week of October 09 2023 | $44.71 | $47.47 | $44.24 | $45.33 | 211,314,468 |
Week of October 02 2023 | $43.90 | $45.65 | $43.12 | $45.63 | 209,388,772 |
Week of September 25 2023 | $41.47 | $44.01 | $41.05 | $43.37 | 208,880,097 |
Week of September 18 2023 | $42.62 | $44.11 | $40.86 | $41.49 | 217,041,499 |
Week of September 11 2023 | $46.01 | $46.03 | $43.68 | $43.77 | 209,850,495 |
Week of September 04 2023 | $48.08 | $48.70 | $45.02 | $45.44 | 175,855,198 |
Week of August 28 2023 | $46.34 | $49.77 | $44.75 | $48.36 | 311,419,527 |
Week of August 21 2023 | $44.36 | $50.11 | $44.09 | $45.88 | 431,021,097 |
Week of August 14 2023 | $40.36 | $45.13 | $40.19 | $43.17 | 293,041,071 |
Week of August 07 2023 | $44.97 | $45.40 | $40.51 | $40.73 | 228,437,694 |
Week of July 31 2023 | $46.61 | $46.99 | $43.25 | $44.54 | 170,821,560 |
Week of July 24 2023 | $44.59 | $47.25 | $43.91 | $46.61 | 188,258,767 |
Week of July 17 2023 | $46.15 | $47.75 | $43.97 | $44.17 | 300,981,357 |
Week of July 10 2023 | $42.53 | $47.94 | $41.52 | $45.33 | 238,370,821 |
Daily pricing data for NVIDIA dates back to 1/21/1999, and may be incomplete.