The closing price for NVIDIA (NVDA) in July 2021 was $19.41, on July 30, 2021. It was down 3.1% for the month. The latest price is $215.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $19.33 | $19.54 | $19.18 | $19.41 | 183,497,498 |
July 29 2021 | $19.43 | $19.76 | $19.24 | $19.57 | 190,780,898 |
July 28 2021 | $19.23 | $19.56 | $18.91 | $19.41 | 202,191,188 |
July 27 2021 | $19.18 | $19.53 | $18.66 | $19.12 | 248,862,598 |
July 26 2021 | $19.22 | $19.35 | $18.83 | $19.21 | 203,943,198 |
July 23 2021 | $19.57 | $19.61 | $19.16 | $19.47 | 195,671,988 |
July 22 2021 | $19.55 | $19.80 | $19.19 | $19.50 | 323,825,977 |
July 21 2021 | $18.80 | $19.44 | $18.66 | $19.32 | 371,017,376 |
July 20 2021 | $18.64 | $18.75 | $18.08 | $18.53 | 434,686,476 |
July 19 2021 | $17.83 | $18.96 | $17.78 | $18.69 | 749,058,833 |
July 16 2021 | $18.94 | $19.07 | $17.99 | $18.08 | 688,222,793 |
July 15 2021 | $19.72 | $19.76 | $18.77 | $18.88 | 550,564,434 |
July 14 2021 | $20.26 | $20.32 | $19.66 | $19.75 | 380,099,196 |
July 13 2021 | $20.31 | $20.37 | $20.02 | $20.16 | 290,706,317 |
July 12 2021 | $20.15 | $20.44 | $20.10 | $20.42 | 321,984,797 |
July 09 2021 | $19.87 | $19.99 | $19.66 | $19.96 | 296,622,677 |
July 08 2021 | $19.77 | $20.04 | $19.61 | $19.81 | 503,299,595 |
July 07 2021 | $20.76 | $20.78 | $20.24 | $20.28 | 418,427,196 |
July 06 2021 | $20.64 | $20.75 | $20.26 | $20.60 | 446,707,596 |
July 02 2021 | $20.35 | $20.41 | $20.20 | $20.39 | 343,396,677 |
July 01 2021 | $20.03 | $20.36 | $19.93 | $20.12 | 480,134,795 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.