The closing price for NVIDIA (NVDA) in July 2022 was $18.11, on July 29, 2022. It was up 21.9% for the month. The latest price is $194.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $17.76 | $18.19 | $17.64 | $18.11 | 435,460,386 |
July 28 2022 | $17.93 | $18.09 | $17.39 | $17.93 | 474,646,325 |
July 27 2022 | $16.98 | $17.89 | $16.87 | $17.74 | 569,776,204 |
July 26 2022 | $16.84 | $16.87 | $16.43 | $16.49 | 397,864,876 |
July 25 2022 | $16.97 | $17.08 | $16.60 | $16.98 | 480,747,535 |
July 22 2022 | $17.84 | $17.92 | $17.09 | $17.27 | 536,670,895 |
July 21 2022 | $17.84 | $18.09 | $17.50 | $18.00 | 557,049,294 |
July 20 2022 | $16.90 | $17.88 | $16.75 | $17.76 | 760,537,722 |
July 19 2022 | $16.44 | $17.06 | $16.13 | $16.95 | 702,366,083 |
July 18 2022 | $16.26 | $16.85 | $15.96 | $16.06 | 670,517,493 |
July 15 2022 | $15.62 | $15.74 | $15.40 | $15.72 | 385,935,506 |
July 14 2022 | $15.07 | $15.43 | $14.69 | $15.33 | 456,234,795 |
July 13 2022 | $14.55 | $15.33 | $14.42 | $15.12 | 521,918,315 |
July 12 2022 | $15.23 | $15.39 | $14.84 | $15.04 | 458,483,115 |
July 11 2022 | $15.48 | $15.48 | $15.00 | $15.11 | 438,388,706 |
July 08 2022 | $15.39 | $15.99 | $15.35 | $15.79 | 467,971,795 |
July 07 2022 | $15.41 | $15.90 | $15.35 | $15.81 | 492,902,805 |
July 06 2022 | $14.97 | $15.28 | $14.75 | $15.09 | 529,065,935 |
July 05 2022 | $14.14 | $14.93 | $14.02 | $14.92 | 652,207,653 |
July 01 2022 | $14.86 | $15.02 | $14.35 | $14.48 | 577,610,034 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.