The closing price for NVIDIA (NVDA) in January 2023 was $19.47, on January 31, 2023. It was up 31.6% for the month. The latest price is $239.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $19.11 | $19.62 | $18.89 | $19.47 | 498,016,595 |
January 30 2023 | $19.88 | $20.07 | $19.09 | $19.10 | 488,611,205 |
January 27 2023 | $19.40 | $20.56 | $19.34 | $20.30 | 542,142,025 |
January 26 2023 | $19.64 | $20.10 | $19.21 | $19.74 | 489,535,385 |
January 25 2023 | $18.85 | $19.31 | $18.52 | $19.26 | 449,537,106 |
January 24 2023 | $18.76 | $19.43 | $18.76 | $19.20 | 496,204,055 |
January 23 2023 | $18.00 | $19.18 | $17.76 | $19.13 | 655,162,573 |
January 20 2023 | $16.95 | $17.80 | $16.77 | $17.78 | 564,967,104 |
January 19 2023 | $16.98 | $17.14 | $16.68 | $16.71 | 452,931,595 |
January 18 2023 | $17.61 | $17.81 | $17.22 | $17.32 | 439,623,586 |
January 17 2023 | $16.84 | $17.67 | $16.84 | $17.64 | 511,102,185 |
January 13 2023 | $16.22 | $16.87 | $16.11 | $16.84 | 447,287,106 |
January 12 2023 | $16.05 | $16.58 | $15.44 | $16.46 | 551,409,054 |
January 11 2023 | $15.79 | $15.97 | $15.51 | $15.95 | 353,284,876 |
January 10 2023 | $15.46 | $15.91 | $15.42 | $15.86 | 384,101,286 |
January 09 2023 | $15.23 | $16.00 | $15.09 | $15.58 | 504,230,585 |
January 06 2023 | $14.43 | $14.96 | $13.99 | $14.81 | 405,043,586 |
January 05 2023 | $14.44 | $14.52 | $14.10 | $14.22 | 389,168,086 |
January 04 2023 | $14.52 | $14.80 | $14.19 | $14.70 | 431,323,586 |
January 03 2023 | $14.80 | $14.95 | $14.05 | $14.27 | 401,276,596 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.