The closing price for NVIDIA (NVDA) between November 1, 2019 and November 30, 2021 was $32.61, on November 30, 2021. It was up 556.9% in that time. The latest price is $177.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 29 2021 | $32.30 | $33.34 | $31.80 | $32.61 | 1,077,030,489 |
Week of November 22 2021 | $33.45 | $34.58 | $30.82 | $31.44 | 2,004,729,150 |
Week of November 15 2021 | $30.49 | $33.02 | $28.74 | $32.92 | 2,393,478,156 |
Week of November 08 2021 | $30.09 | $32.24 | $28.72 | $30.33 | 2,531,279,236 |
Week of November 01 2021 | $25.60 | $31.34 | $25.18 | $29.69 | 2,804,653,541 |
Week of October 25 2021 | $22.93 | $25.66 | $22.72 | $25.51 | 1,488,830,076 |
Week of October 18 2021 | $21.70 | $23.08 | $21.60 | $22.68 | 934,216,891 |
Week of October 11 2021 | $20.53 | $21.89 | $20.47 | $21.82 | 976,755,710 |
Week of October 04 2021 | $20.46 | $21.28 | $19.51 | $20.79 | 1,330,295,306 |
Week of September 27 2021 | $21.67 | $21.75 | $20.16 | $20.70 | 1,268,664,769 |
Week of September 20 2021 | $21.10 | $22.49 | $20.62 | $22.04 | 1,289,064,588 |
Week of September 13 2021 | $22.64 | $22.92 | $21.79 | $21.86 | 1,114,328,668 |
Week of September 06 2021 | $22.79 | $22.85 | $21.93 | $22.43 | 897,773,101 |
Week of August 30 2021 | $22.78 | $22.99 | $22.07 | $22.80 | 1,193,138,187 |
Week of August 23 2021 | $20.92 | $22.67 | $20.90 | $22.59 | 1,763,469,113 |
Week of August 16 2021 | $20.09 | $20.82 | $18.72 | $20.77 | 2,143,947,188 |
Week of August 09 2021 | $20.40 | $20.46 | $19.39 | $20.14 | 846,530,181 |
Week of August 02 2021 | $19.66 | $20.69 | $19.18 | $20.32 | 1,140,496,069 |
Week of July 26 2021 | $19.27 | $19.81 | $18.70 | $19.46 | 1,029,275,380 |
Week of July 19 2021 | $17.88 | $19.84 | $17.83 | $19.51 | 2,074,260,650 |
Week of July 12 2021 | $20.19 | $20.49 | $18.03 | $18.12 | 2,231,577,537 |
Week of July 05 2021 | $20.69 | $20.83 | $19.66 | $20.01 | 1,665,057,064 |
Week of June 28 2021 | $19.32 | $20.46 | $19.28 | $20.44 | 2,013,167,820 |
Week of June 21 2021 | $18.39 | $19.38 | $17.78 | $18.99 | 2,184,172,978 |
Week of June 14 2021 | $17.87 | $19.33 | $17.55 | $18.60 | 2,650,036,414 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
