The closing price for NVIDIA (NVDA) between 2001 and 2023 was $49.43, on December 29, 2023. It was up 39,164.6% in that time. The latest price is $201.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $46.44 | $50.34 | $44.93 | $49.43 | 7,411,886,615 |
November 2023 | $40.81 | $50.45 | $40.79 | $46.68 | 9,149,750,381 |
October 2023 | $43.95 | $47.52 | $39.16 | $40.70 | 10,142,413,498 |
September 2023 | $49.67 | $49.70 | $40.90 | $43.42 | 8,580,103,333 |
August 2023 | $46.37 | $50.17 | $40.23 | $49.26 | 13,636,383,423 |
July 2023 | $42.43 | $47.99 | $41.27 | $46.64 | 8,708,556,471 |
June 2023 | $38.41 | $43.90 | $37.28 | $42.22 | 10,528,024,063 |
May 2023 | $27.78 | $41.85 | $27.18 | $37.76 | 11,697,818,684 |
April 2023 | $27.45 | $28.05 | $26.17 | $27.69 | 7,436,449,756 |
March 2023 | $23.14 | $27.78 | $22.25 | $27.72 | 11,266,576,407 |
February 2023 | $19.65 | $23.84 | $19.57 | $23.16 | 10,394,089,943 |
January 2023 | $14.82 | $20.58 | $14.00 | $19.49 | 9,454,958,175 |
December 2022 | $16.96 | $18.75 | $13.85 | $14.58 | 8,946,151,296 |
November 2022 | $13.78 | $16.96 | $12.92 | $16.89 | 10,601,014,214 |
October 2022 | $12.32 | $13.82 | $10.79 | $13.46 | 12,551,857,815 |
September 2022 | $14.17 | $14.51 | $11.92 | $12.11 | 13,131,096,429 |
August 2022 | $18.13 | $19.22 | $14.92 | $15.05 | 12,071,570,668 |
July 2022 | $14.86 | $18.19 | $14.02 | $18.11 | 10,566,355,472 |
June 2022 | $18.67 | $19.56 | $14.82 | $15.12 | 10,556,764,134 |
May 2022 | $18.49 | $20.34 | $15.52 | $18.62 | 13,833,018,613 |
April 2022 | $27.29 | $27.48 | $18.24 | $18.49 | 11,114,976,518 |
March 2022 | $24.21 | $28.86 | $20.59 | $27.20 | 11,645,194,362 |
February 2022 | $25.02 | $26.84 | $20.82 | $24.31 | 10,646,151,715 |
January 2022 | $29.72 | $30.61 | $20.82 | $24.41 | 10,684,581,933 |
December 2021 | $33.11 | $33.18 | $27.06 | $29.32 | 11,062,805,879 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.