The closing price for NVIDIA (NVDA) in 2021 was $29.29, on December 31, 2021. It was up 124.6% for the year. The latest price is $233.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $29.55 | $29.90 | $29.21 | $29.29 | 266,529,897 |
December 30 2021 | $29.70 | $30.33 | $29.41 | $29.46 | 308,864,197 |
December 29 2021 | $30.14 | $30.42 | $29.24 | $29.87 | 343,139,297 |
December 28 2021 | $31.18 | $31.20 | $29.88 | $30.19 | 420,591,206 |
December 27 2021 | $29.53 | $30.95 | $29.51 | $30.81 | 403,685,936 |
December 23 2021 | $29.63 | $29.93 | $29.31 | $29.51 | 343,021,677 |
December 22 2021 | $28.77 | $29.43 | $28.33 | $29.27 | 395,184,406 |
December 21 2021 | $28.25 | $29.00 | $27.28 | $28.95 | 524,384,875 |
December 20 2021 | $27.19 | $28.02 | $27.03 | $27.60 | 461,846,795 |
December 17 2021 | $27.87 | $28.80 | $27.64 | $27.68 | 716,622,413 |
December 16 2021 | $31.02 | $31.03 | $27.97 | $28.27 | 707,366,013 |
December 15 2021 | $28.28 | $30.37 | $27.72 | $30.33 | 698,296,873 |
December 14 2021 | $27.58 | $28.56 | $27.13 | $28.22 | 667,035,383 |
December 13 2021 | $30.12 | $30.16 | $28.00 | $28.04 | 598,343,664 |
December 10 2021 | $31.02 | $31.17 | $29.73 | $30.07 | 488,825,115 |
December 09 2021 | $31.60 | $32.07 | $30.30 | $30.36 | 488,507,185 |
December 08 2021 | $31.86 | $32.15 | $31.29 | $31.69 | 475,551,515 |
December 07 2021 | $30.83 | $32.31 | $30.52 | $32.29 | 593,053,514 |
December 06 2021 | $29.75 | $30.11 | $27.92 | $29.91 | 658,938,513 |
December 03 2021 | $31.86 | $31.99 | $30.00 | $30.56 | 544,325,115 |
December 02 2021 | $31.08 | $32.34 | $30.89 | $31.99 | 472,890,305 |
December 01 2021 | $33.08 | $33.15 | $31.25 | $31.30 | 485,801,985 |
November 30 2021 | $33.02 | $33.21 | $31.72 | $32.53 | 622,066,514 |
November 29 2021 | $32.22 | $33.27 | $31.90 | $33.23 | 454,963,975 |
November 26 2021 | $32.46 | $32.57 | $31.21 | $31.36 | 283,068,907 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.