The closing price for NVIDIA (NVDA) between 2022 and 2024 was $134.27, on December 31. It was up 351.1% in that time. The latest price is $157.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $134.81 | $140.25 | $133.81 | $134.27 | 323,393,906 |
Week of December 23 2024 | $136.26 | $141.88 | $134.69 | $136.99 | 568,312,196 |
Week of December 16 2024 | $134.16 | $136.68 | $126.84 | $134.68 | 1,291,053,703 |
Week of December 09 2024 | $138.95 | $141.80 | $132.52 | $134.23 | 974,960,985 |
Week of December 02 2024 | $138.80 | $146.52 | $137.79 | $142.42 | 928,447,891 |
Week of November 25 2024 | $141.96 | $142.02 | $131.77 | $138.22 | 903,463,672 |
Week of November 18 2024 | $139.47 | $152.85 | $137.12 | $141.92 | 1,396,925,407 |
Week of November 11 2024 | $148.65 | $149.62 | $140.05 | $141.95 | 1,017,459,782 |
Week of November 04 2024 | $137.18 | $149.74 | $135.54 | $147.60 | 973,098,594 |
Week of October 28 2024 | $142.97 | $143.11 | $132.08 | $135.37 | 987,765,828 |
Week of October 21 2024 | $138.10 | $144.39 | $137.43 | $141.51 | 1,154,273,048 |
Week of October 14 2024 | $136.44 | $140.86 | $128.71 | $137.97 | 1,357,584,500 |
Week of October 07 2024 | $124.96 | $135.75 | $124.92 | $134.77 | 1,290,685,110 |
Week of September 30 2024 | $118.28 | $125.01 | $115.11 | $124.89 | 1,272,577,734 |
Week of September 23 2024 | $116.52 | $127.64 | $114.83 | $121.37 | 1,419,480,312 |
Week of September 16 2024 | $116.76 | $119.63 | $113.19 | $115.97 | 1,466,985,921 |
Week of September 09 2024 | $104.85 | $120.76 | $103.66 | $119.07 | 1,589,076,891 |
Week of September 02 2024 | $115.97 | $116.17 | $100.92 | $102.80 | 1,567,931,125 |
Week of August 26 2024 | $129.53 | $131.22 | $116.67 | $119.33 | 1,869,975,313 |
Week of August 19 2024 | $124.24 | $130.71 | $123.06 | $129.33 | 1,575,724,000 |
Week of August 12 2024 | $106.29 | $124.96 | $106.23 | $124.54 | 1,598,129,563 |
Week of August 05 2024 | $92.03 | $108.77 | $90.66 | $104.72 | 2,056,049,063 |
Week of July 29 2024 | $113.65 | $120.12 | $101.34 | $107.24 | 2,213,649,437 |
Week of July 22 2024 | $120.31 | $124.65 | $106.27 | $113.02 | 1,513,222,907 |
Week of July 15 2024 | $130.52 | $131.35 | $116.52 | $117.89 | 1,351,385,234 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
