The closing price for NVIDIA (NVDA) last year was $134.26, on December 31. It was up 172.8% for the year. The latest price is $202.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $138.00 | $138.04 | $133.80 | $134.26 | 155,659,203 |
December 30 2024 | $134.80 | $140.24 | $133.99 | $137.46 | 167,734,703 |
December 27 2024 | $138.52 | $138.99 | $134.68 | $136.98 | 170,582,594 |
December 26 2024 | $139.67 | $140.82 | $137.70 | $139.90 | 116,519,102 |
December 24 2024 | $139.97 | $141.87 | $138.62 | $140.19 | 105,157,000 |
December 23 2024 | $136.25 | $139.76 | $135.09 | $139.64 | 176,053,500 |
December 20 2024 | $129.78 | $135.25 | $128.19 | $134.67 | 306,528,594 |
December 19 2024 | $131.73 | $134.00 | $129.52 | $130.65 | 209,719,203 |
December 18 2024 | $133.83 | $136.67 | $128.25 | $128.88 | 277,444,500 |
December 17 2024 | $129.06 | $131.56 | $126.83 | $130.36 | 259,410,297 |
December 16 2024 | $134.15 | $134.37 | $130.39 | $131.97 | 237,951,109 |
December 13 2024 | $138.91 | $139.57 | $132.51 | $134.22 | 231,514,891 |
December 12 2024 | $137.05 | $138.41 | $135.77 | $137.31 | 159,211,391 |
December 11 2024 | $137.33 | $140.14 | $135.18 | $139.28 | 184,905,203 |
December 10 2024 | $138.98 | $141.79 | $133.76 | $135.04 | 210,020,891 |
December 09 2024 | $138.94 | $139.92 | $137.10 | $138.78 | 189,308,609 |
December 06 2024 | $144.57 | $145.67 | $141.28 | $142.41 | 188,505,594 |
December 05 2024 | $145.08 | $146.51 | $143.92 | $145.03 | 172,621,203 |
December 04 2024 | $141.95 | $145.75 | $140.25 | $145.10 | 231,224,297 |
December 03 2024 | $138.22 | $140.50 | $137.91 | $140.22 | 164,414,000 |
December 02 2024 | $138.79 | $140.41 | $137.79 | $138.59 | 171,682,797 |
November 29 2024 | $136.74 | $139.31 | $136.01 | $138.21 | 141,863,203 |
November 27 2024 | $134.97 | $137.18 | $131.76 | $135.30 | 226,370,891 |
November 26 2024 | $137.66 | $139.26 | $135.63 | $136.88 | 190,287,703 |
November 25 2024 | $141.95 | $142.01 | $135.78 | $135.98 | 344,941,875 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
