The closing price for NVIDIA (NVDA) last month and between 2021 and 2024 was $121.44, last Monday. It was up 4.7% in that time. The latest price is $127.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 30 2024 | $118.31 | $125.04 | $115.14 | $124.92 | 1,272,577,734 |
Week of September 23 2024 | $116.55 | $127.67 | $114.86 | $121.40 | 1,419,480,312 |
Week of September 16 2024 | $116.79 | $119.66 | $113.22 | $116.00 | 1,466,985,921 |
Week of September 09 2024 | $104.87 | $120.79 | $103.68 | $119.10 | 1,589,076,891 |
Week of September 02 2024 | $116.00 | $116.20 | $100.94 | $102.82 | 1,567,931,125 |
Week of August 26 2024 | $129.56 | $131.25 | $116.70 | $119.36 | 1,869,975,313 |
Week of August 19 2024 | $124.27 | $130.74 | $123.09 | $129.36 | 1,575,724,000 |
Week of August 12 2024 | $106.31 | $124.99 | $106.25 | $124.57 | 1,598,129,563 |
Week of August 05 2024 | $92.05 | $108.79 | $90.68 | $104.74 | 2,056,049,063 |
Week of July 29 2024 | $113.68 | $120.15 | $101.36 | $107.26 | 2,213,649,437 |
Week of July 22 2024 | $120.34 | $124.68 | $106.29 | $113.05 | 1,513,222,907 |
Week of July 15 2024 | $130.55 | $131.38 | $116.55 | $117.92 | 1,351,385,234 |
Week of July 08 2024 | $127.48 | $136.14 | $127.03 | $129.23 | 1,401,139,891 |
Week of July 01 2024 | $123.46 | $128.84 | $118.82 | $125.82 | 933,185,187 |
Week of June 24 2024 | $123.23 | $128.11 | $118.03 | $123.53 | 1,832,912,734 |
Week of June 17 2024 | $132.98 | $140.75 | $124.29 | $126.56 | 1,756,092,532 |
Week of June 10 2024 | $120.35 | $132.83 | $116.99 | $131.87 | 1,406,333,766 |
Week of June 03 2024 | $113.60 | $125.57 | $111.98 | $120.87 | 2,447,199,506 |
Week of May 27 2024 | $110.23 | $115.80 | $106.92 | $109.61 | 2,310,782,626 |
Week of May 20 2024 | $93.73 | $106.46 | $93.16 | $106.45 | 2,460,917,917 |
Week of May 13 2024 | $90.46 | $95.80 | $88.51 | $92.46 | 1,687,565,643 |
Week of May 06 2024 | $89.38 | $92.20 | $88.22 | $89.86 | 1,852,603,362 |
Week of April 29 2024 | $87.58 | $89.27 | $81.24 | $88.77 | 2,088,780,868 |
Week of April 22 2024 | $78.09 | $88.32 | $76.39 | $87.72 | 2,522,758,955 |
Week of April 15 2024 | $89.08 | $90.60 | $75.59 | $76.19 | 2,631,387,784 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
