The closing price for NVIDIA (NVDA) between 2022 and 2024 was $134.26, on December 31. It was up 351.1% in that time. The latest price is $174.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $134.80 | $140.24 | $133.80 | $134.26 | 323,393,906 |
Week of December 23 2024 | $136.25 | $141.87 | $134.68 | $136.98 | 568,312,196 |
Week of December 16 2024 | $134.15 | $136.67 | $126.83 | $134.67 | 1,291,053,703 |
Week of December 09 2024 | $138.94 | $141.79 | $132.51 | $134.22 | 974,960,985 |
Week of December 02 2024 | $138.79 | $146.51 | $137.79 | $142.41 | 928,447,891 |
Week of November 25 2024 | $141.95 | $142.01 | $131.76 | $138.21 | 903,463,672 |
Week of November 18 2024 | $139.46 | $152.85 | $137.11 | $141.91 | 1,396,925,407 |
Week of November 11 2024 | $148.64 | $149.61 | $140.04 | $141.94 | 1,017,459,782 |
Week of November 04 2024 | $137.17 | $149.73 | $135.53 | $147.59 | 973,098,594 |
Week of October 28 2024 | $142.96 | $143.10 | $132.07 | $135.36 | 987,765,828 |
Week of October 21 2024 | $138.09 | $144.38 | $137.42 | $141.50 | 1,154,273,048 |
Week of October 14 2024 | $136.43 | $140.85 | $128.70 | $137.96 | 1,357,584,500 |
Week of October 07 2024 | $124.95 | $135.74 | $124.91 | $134.76 | 1,290,685,110 |
Week of September 30 2024 | $118.28 | $125.00 | $115.11 | $124.88 | 1,272,577,734 |
Week of September 23 2024 | $116.52 | $127.63 | $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 | $104.84 | $120.76 | $103.65 | $119.07 | 1,589,076,891 |
Week of September 02 2024 | $115.97 | $116.17 | $100.91 | $102.79 | 1,567,931,125 |
Week of August 26 2024 | $129.52 | $131.21 | $116.67 | $119.33 | 1,869,975,313 |
Week of August 19 2024 | $124.23 | $130.70 | $123.05 | $129.32 | 1,575,724,000 |
Week of August 12 2024 | $106.28 | $124.95 | $106.22 | $124.53 | 1,598,129,563 |
Week of August 05 2024 | $92.03 | $108.76 | $90.66 | $104.71 | 2,056,049,063 |
Week of July 29 2024 | $113.65 | $120.12 | $101.33 | $107.23 | 2,213,649,437 |
Week of July 22 2024 | $120.31 | $124.64 | $106.26 | $113.02 | 1,513,222,907 |
Week of July 15 2024 | $130.51 | $131.34 | $116.52 | $117.89 | 1,351,385,234 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
