The closing price for NVIDIA (NVDA) between 2022 and 2024 was $134.09, on December 31, 2024. It was up 351.2% in that time. The latest price is $207.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $134.63 | $140.06 | $133.63 | $134.09 | 323,393,906 |
Week of December 23 2024 | $136.08 | $141.69 | $134.51 | $136.81 | 568,312,196 |
Week of December 16 2024 | $133.98 | $136.50 | $126.67 | $134.50 | 1,291,053,703 |
Week of December 09 2024 | $138.76 | $141.61 | $132.34 | $134.05 | 974,960,985 |
Week of December 02 2024 | $138.61 | $146.32 | $137.61 | $142.23 | 928,447,891 |
Week of November 25 2024 | $141.77 | $141.83 | $131.59 | $138.03 | 903,463,672 |
Week of November 18 2024 | $139.28 | $152.65 | $136.94 | $141.73 | 1,396,925,407 |
Week of November 11 2024 | $148.45 | $149.42 | $139.86 | $141.76 | 1,017,459,782 |
Week of November 04 2024 | $137.00 | $149.54 | $135.36 | $147.40 | 973,098,594 |
Week of October 28 2024 | $142.78 | $142.92 | $131.90 | $135.19 | 987,765,828 |
Week of October 21 2024 | $137.91 | $144.19 | $137.25 | $141.32 | 1,154,273,048 |
Week of October 14 2024 | $136.26 | $140.67 | $128.54 | $137.78 | 1,357,584,500 |
Week of October 07 2024 | $124.80 | $135.57 | $124.76 | $134.59 | 1,290,685,110 |
Week of September 30 2024 | $118.13 | $124.84 | $114.96 | $124.73 | 1,272,577,734 |
Week of September 23 2024 | $116.37 | $127.47 | $114.68 | $121.21 | 1,419,480,312 |
Week of September 16 2024 | $116.61 | $119.47 | $113.04 | $115.82 | 1,466,985,921 |
Week of September 09 2024 | $104.71 | $120.60 | $103.52 | $118.91 | 1,589,076,891 |
Week of September 02 2024 | $115.82 | $116.02 | $100.78 | $102.66 | 1,567,931,125 |
Week of August 26 2024 | $129.36 | $131.04 | $116.52 | $119.17 | 1,869,975,313 |
Week of August 19 2024 | $124.08 | $130.53 | $122.90 | $129.16 | 1,575,724,000 |
Week of August 12 2024 | $106.15 | $124.79 | $106.09 | $124.38 | 1,598,129,563 |
Week of August 05 2024 | $91.91 | $108.62 | $90.54 | $104.58 | 2,056,049,063 |
Week of July 29 2024 | $113.50 | $119.96 | $101.20 | $107.09 | 2,213,649,437 |
Week of July 22 2024 | $120.15 | $124.48 | $106.13 | $112.87 | 1,513,222,907 |
Week of July 15 2024 | $130.35 | $131.17 | $116.37 | $117.74 | 1,351,385,234 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.