The closing price for NVIDIA (NVDA) in February 2022 was $24.31, on February 28, 2022. It was down 2.9% for the month. The latest price is $224.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $23.92 | $24.59 | $23.63 | $24.31 | 477,318,585 |
February 25 2022 | $23.65 | $24.14 | $23.31 | $24.08 | 528,865,505 |
February 24 2022 | $20.95 | $23.73 | $20.82 | $23.67 | 735,800,613 |
February 23 2022 | $23.73 | $24.08 | $22.23 | $22.32 | 566,510,774 |
February 22 2022 | $22.96 | $23.99 | $22.93 | $23.32 | 633,422,374 |
February 18 2022 | $24.59 | $24.91 | $23.03 | $23.57 | 761,254,832 |
February 17 2022 | $25.55 | $25.70 | $24.09 | $24.43 | 810,595,152 |
February 16 2022 | $26.18 | $26.50 | $25.47 | $26.43 | 732,676,323 |
February 15 2022 | $24.87 | $26.46 | $24.71 | $26.41 | 701,752,803 |
February 14 2022 | $23.86 | $24.80 | $23.68 | $24.19 | 440,424,406 |
February 11 2022 | $25.83 | $26.07 | $23.70 | $23.87 | 605,471,984 |
February 10 2022 | $25.91 | $26.84 | $25.52 | $25.74 | 513,199,685 |
February 09 2022 | $25.54 | $26.64 | $25.27 | $26.62 | 524,281,675 |
February 08 2022 | $24.28 | $25.15 | $23.90 | $25.03 | 410,358,586 |
February 07 2022 | $24.30 | $25.10 | $24.13 | $24.65 | 376,867,536 |
February 04 2022 | $23.90 | $24.56 | $23.56 | $24.24 | 354,828,476 |
February 03 2022 | $24.38 | $25.00 | $23.71 | $23.87 | 410,177,806 |
February 02 2022 | $25.71 | $25.74 | $24.48 | $25.16 | 543,419,405 |
February 01 2022 | $25.02 | $25.07 | $23.81 | $24.56 | 518,925,195 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.