The closing price for NVIDIA (NVDA) in 2021 was $29.36, on December 31, 2021. It was up 124.6% for the year. The latest price is $206.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $29.62 | $29.97 | $29.28 | $29.36 | 266,529,897 |
December 30 2021 | $29.77 | $30.40 | $29.48 | $29.53 | 308,864,197 |
December 29 2021 | $30.22 | $30.49 | $29.31 | $29.94 | 343,139,297 |
December 28 2021 | $31.25 | $31.27 | $29.96 | $30.27 | 420,591,206 |
December 27 2021 | $29.60 | $31.03 | $29.58 | $30.89 | 403,685,936 |
December 23 2021 | $29.70 | $30.00 | $29.38 | $29.58 | 343,021,677 |
December 22 2021 | $28.84 | $29.50 | $28.40 | $29.34 | 395,184,406 |
December 21 2021 | $28.32 | $29.07 | $27.35 | $29.02 | 524,384,875 |
December 20 2021 | $27.25 | $28.09 | $27.09 | $27.67 | 461,846,795 |
December 17 2021 | $27.93 | $28.87 | $27.71 | $27.75 | 716,622,413 |
December 16 2021 | $31.09 | $31.10 | $28.04 | $28.33 | 707,366,013 |
December 15 2021 | $28.35 | $30.44 | $27.79 | $30.40 | 698,296,873 |
December 14 2021 | $27.65 | $28.62 | $27.20 | $28.28 | 667,035,383 |
December 13 2021 | $30.19 | $30.24 | $28.06 | $28.11 | 598,343,664 |
December 10 2021 | $31.09 | $31.25 | $29.80 | $30.14 | 488,825,115 |
December 09 2021 | $31.67 | $32.14 | $30.37 | $30.43 | 488,507,185 |
December 08 2021 | $31.94 | $32.23 | $31.36 | $31.77 | 475,551,515 |
December 07 2021 | $30.90 | $32.39 | $30.59 | $32.37 | 593,053,514 |
December 06 2021 | $29.82 | $30.18 | $27.99 | $29.98 | 658,938,513 |
December 03 2021 | $31.94 | $32.07 | $30.07 | $30.64 | 544,325,115 |
December 02 2021 | $31.16 | $32.42 | $30.97 | $32.07 | 472,890,305 |
December 01 2021 | $33.16 | $33.23 | $31.32 | $31.38 | 485,801,985 |
November 30 2021 | $33.10 | $33.29 | $31.80 | $32.61 | 622,066,514 |
November 29 2021 | $32.30 | $33.35 | $31.97 | $33.31 | 454,963,975 |
November 26 2021 | $32.53 | $32.64 | $31.29 | $31.44 | 283,068,907 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
