The average closing price for NVIDIA (NVDA) between January 1, 2019 and May 7, 2025 is $37.45. It is up 3,404.8% in that time. The latest price is $113.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q2 2025 | $108.52 | $115.40 | $86.62 | $113.54 | 7,529,011,479 |
Q1 2025 | $135.99 | $153.12 | $103.65 | $108.38 | 16,887,641,565 |
Q4 2024 | $121.75 | $152.87 | $115.12 | $134.28 | 14,212,948,653 |
Q3 2024 | $123.44 | $136.12 | $90.67 | $121.42 | 20,782,988,547 |
Q2 2024 | $90.28 | $140.73 | $75.59 | $123.51 | 27,164,688,652 |
Q1 2024 | $49.23 | $97.38 | $47.31 | $90.33 | 32,933,356,710 |
Q4 2023 | $44.01 | $50.53 | $39.21 | $49.51 | 26,704,050,494 |
Q3 2023 | $42.50 | $50.24 | $40.29 | $43.48 | 30,925,043,227 |
Q2 2023 | $27.49 | $43.97 | $26.20 | $42.28 | 29,662,292,503 |
Q1 2023 | $14.84 | $27.82 | $14.02 | $27.76 | 31,115,624,525 |
Q4 2022 | $12.33 | $18.78 | $10.80 | $14.60 | 32,099,023,325 |
Q3 2022 | $14.88 | $19.25 | $11.93 | $12.13 | 35,769,022,569 |
Q2 2022 | $27.33 | $27.52 | $14.84 | $15.14 | 35,504,759,265 |
Q1 2022 | $29.76 | $30.66 | $20.62 | $27.24 | 32,975,928,010 |
Q4 2021 | $20.71 | $34.58 | $19.52 | $29.36 | 26,845,052,442 |
Q3 2021 | $20.09 | $23.00 | $17.83 | $20.68 | 19,240,135,959 |
Q2 2021 | $13.54 | $20.12 | $13.43 | $19.96 | 24,046,554,478 |
Q1 2021 | $13.07 | $15.33 | $11.54 | $13.32 | 20,486,371,755 |
Q4 2020 | $13.72 | $14.65 | $12.27 | $13.02 | 20,742,652,394 |
Q3 2020 | $9.49 | $14.68 | $9.38 | $13.49 | 33,629,695,105 |
Q2 2020 | $6.37 | $9.61 | $5.94 | $9.47 | 33,543,924,345 |
Q1 2020 | $5.94 | $7.87 | $4.50 | $6.57 | 33,765,516,903 |
Q4 2019 | $4.35 | $6.02 | $4.23 | $5.86 | 21,722,076,261 |
Q3 2019 | $4.29 | $4.69 | $3.66 | $4.33 | 24,375,586,356 |
Q2 2019 | $4.55 | $4.80 | $3.30 | $4.08 | 28,857,152,590 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
