The closing price for NVIDIA (NVDA) between 2019 and 2021 was $29.35, on December 31, 2021. It was up 806.3% in that time. The latest price is $222.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $29.60 | $31.27 | $29.27 | $29.35 | 1,742,810,533 |
Week of December 20 2021 | $27.25 | $30.00 | $27.09 | $29.58 | 1,724,437,753 |
Week of December 13 2021 | $30.19 | $31.10 | $27.20 | $27.75 | 3,387,664,346 |
Week of December 06 2021 | $29.82 | $32.38 | $27.98 | $30.14 | 2,704,875,842 |
Week of November 29 2021 | $32.30 | $33.34 | $30.07 | $30.63 | 2,580,047,894 |
Week of November 22 2021 | $33.45 | $34.57 | $30.81 | $31.44 | 2,004,729,150 |
Week of November 15 2021 | $30.49 | $33.02 | $28.74 | $32.92 | 2,393,478,156 |
Week of November 08 2021 | $30.09 | $32.24 | $28.72 | $30.33 | 2,531,279,236 |
Week of November 01 2021 | $25.59 | $31.33 | $25.17 | $29.69 | 2,804,653,541 |
Week of October 25 2021 | $22.92 | $25.65 | $22.72 | $25.51 | 1,488,830,076 |
Week of October 18 2021 | $21.70 | $23.08 | $21.60 | $22.68 | 934,216,891 |
Week of October 11 2021 | $20.53 | $21.88 | $20.47 | $21.82 | 976,755,710 |
Week of October 04 2021 | $20.46 | $21.28 | $19.51 | $20.79 | 1,330,295,306 |
Week of September 27 2021 | $21.66 | $21.75 | $20.16 | $20.70 | 1,268,664,769 |
Week of September 20 2021 | $21.10 | $22.49 | $20.62 | $22.03 | 1,289,064,588 |
Week of September 13 2021 | $22.64 | $22.92 | $21.78 | $21.85 | 1,114,328,668 |
Week of September 06 2021 | $22.78 | $22.85 | $21.93 | $22.43 | 897,773,101 |
Week of August 30 2021 | $22.78 | $22.99 | $22.07 | $22.79 | 1,193,138,187 |
Week of August 23 2021 | $20.92 | $22.67 | $20.90 | $22.58 | 1,763,469,113 |
Week of August 16 2021 | $20.09 | $20.82 | $18.72 | $20.77 | 2,143,947,188 |
Week of August 09 2021 | $20.40 | $20.46 | $19.39 | $20.14 | 846,530,181 |
Week of August 02 2021 | $19.66 | $20.69 | $19.18 | $20.32 | 1,140,496,069 |
Week of July 26 2021 | $19.27 | $19.81 | $18.70 | $19.45 | 1,029,275,380 |
Week of July 19 2021 | $17.87 | $19.84 | $17.82 | $19.51 | 2,074,260,650 |
Week of July 12 2021 | $20.19 | $20.49 | $18.03 | $18.12 | 2,231,577,537 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.