The closing price for NVIDIA (NVDA) in January 2023 was $19.49, on January 31, 2023. It was up 31.6% for the month. The latest price is $205.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $19.13 | $19.64 | $18.91 | $19.49 | 498,016,595 |
January 30 2023 | $19.91 | $20.10 | $19.11 | $19.12 | 488,611,205 |
January 27 2023 | $19.42 | $20.58 | $19.36 | $20.32 | 542,142,025 |
January 26 2023 | $19.66 | $20.12 | $19.24 | $19.76 | 489,535,385 |
January 25 2023 | $18.87 | $19.33 | $18.54 | $19.28 | 449,537,106 |
January 24 2023 | $18.79 | $19.45 | $18.78 | $19.22 | 496,204,055 |
January 23 2023 | $18.02 | $19.20 | $17.78 | $19.15 | 655,162,573 |
January 20 2023 | $16.97 | $17.82 | $16.79 | $17.80 | 564,967,104 |
January 19 2023 | $17.00 | $17.16 | $16.69 | $16.73 | 452,931,595 |
January 18 2023 | $17.63 | $17.83 | $17.24 | $17.34 | 439,623,586 |
January 17 2023 | $16.86 | $17.69 | $16.86 | $17.66 | 511,102,185 |
January 13 2023 | $16.24 | $16.88 | $16.13 | $16.86 | 447,287,106 |
January 12 2023 | $16.06 | $16.60 | $15.46 | $16.47 | 551,409,054 |
January 11 2023 | $15.80 | $15.99 | $15.53 | $15.97 | 353,284,876 |
January 10 2023 | $15.47 | $15.93 | $15.44 | $15.87 | 384,101,286 |
January 09 2023 | $15.25 | $16.02 | $15.11 | $15.59 | 504,230,585 |
January 06 2023 | $14.44 | $14.98 | $14.00 | $14.83 | 405,043,586 |
January 05 2023 | $14.46 | $14.53 | $14.12 | $14.23 | 389,168,086 |
January 04 2023 | $14.53 | $14.82 | $14.21 | $14.72 | 431,323,586 |
January 03 2023 | $14.82 | $14.96 | $14.06 | $14.28 | 401,276,596 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.