The closing price for NVIDIA (NVDA) in August 2021 was $22.29, on August 31, 2021. It was up 13.6% for the month. The latest price is $228.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $22.60 | $22.60 | $22.02 | $22.29 | 259,849,707 |
August 30 2021 | $22.73 | $22.94 | $22.45 | $22.58 | 262,579,897 |
August 27 2021 | $22.08 | $22.62 | $22.07 | $22.53 | 304,722,227 |
August 26 2021 | $22.10 | $22.24 | $21.69 | $21.97 | 237,940,388 |
August 25 2021 | $21.64 | $22.37 | $21.62 | $22.11 | 347,701,017 |
August 24 2021 | $21.65 | $21.86 | $21.44 | $21.69 | 297,298,887 |
August 23 2021 | $20.88 | $21.90 | $20.85 | $21.86 | 575,806,594 |
August 20 2021 | $19.90 | $20.77 | $19.84 | $20.72 | 675,741,243 |
August 19 2021 | $19.41 | $20.40 | $18.68 | $19.71 | 766,554,762 |
August 18 2021 | $19.41 | $19.54 | $18.91 | $18.95 | 285,913,497 |
August 17 2021 | $19.60 | $19.68 | $19.18 | $19.37 | 204,584,898 |
August 16 2021 | $20.04 | $20.19 | $19.36 | $19.86 | 211,152,788 |
August 13 2021 | $19.81 | $20.12 | $19.76 | $20.10 | 183,062,888 |
August 12 2021 | $19.78 | $19.94 | $19.53 | $19.81 | 151,861,598 |
August 11 2021 | $19.95 | $19.96 | $19.34 | $19.61 | 185,924,798 |
August 10 2021 | $20.23 | $20.34 | $19.74 | $19.85 | 179,237,788 |
August 09 2021 | $20.35 | $20.41 | $20.05 | $20.20 | 146,443,109 |
August 06 2021 | $20.43 | $20.48 | $20.12 | $20.27 | 178,496,598 |
August 05 2021 | $20.41 | $20.64 | $20.25 | $20.54 | 211,435,388 |
August 04 2021 | $19.90 | $20.23 | $19.74 | $20.18 | 231,309,388 |
August 03 2021 | $19.65 | $20.13 | $19.13 | $19.72 | 301,810,697 |
August 02 2021 | $19.61 | $19.87 | $19.27 | $19.66 | 217,443,998 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.