The highest closing price for NVIDIA (NVDA) last year was $148.83, on November 7, 2024. It was up 172.8% for the year. The latest price is $183.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $137.99 | $138.03 | $133.79 | $134.25 | 155,659,203 |
December 30 2024 | $134.79 | $140.23 | $133.98 | $137.45 | 167,734,703 |
December 27 2024 | $138.51 | $138.98 | $134.67 | $136.97 | 170,582,594 |
December 26 2024 | $139.66 | $140.81 | $137.69 | $139.89 | 116,519,102 |
December 24 2024 | $139.96 | $141.86 | $138.61 | $140.18 | 105,157,000 |
December 23 2024 | $136.24 | $139.75 | $135.08 | $139.63 | 176,053,500 |
December 20 2024 | $129.77 | $135.24 | $128.19 | $134.66 | 306,528,594 |
December 19 2024 | $131.72 | $133.99 | $129.51 | $130.64 | 209,719,203 |
December 18 2024 | $133.82 | $136.66 | $128.24 | $128.87 | 277,444,500 |
December 17 2024 | $129.05 | $131.55 | $126.83 | $130.35 | 259,410,297 |
December 16 2024 | $134.14 | $134.36 | $130.38 | $131.96 | 237,951,109 |
December 13 2024 | $138.90 | $139.56 | $132.50 | $134.21 | 231,514,891 |
December 12 2024 | $137.04 | $138.40 | $135.76 | $137.30 | 159,211,391 |
December 11 2024 | $137.32 | $140.13 | $135.17 | $139.27 | 184,905,203 |
December 10 2024 | $138.97 | $141.78 | $133.75 | $135.03 | 210,020,891 |
December 09 2024 | $138.93 | $139.91 | $137.09 | $138.77 | 189,308,609 |
December 06 2024 | $144.56 | $145.66 | $141.27 | $142.40 | 188,505,594 |
December 05 2024 | $145.07 | $146.50 | $143.91 | $145.02 | 172,621,203 |
December 04 2024 | $141.95 | $145.74 | $140.24 | $145.09 | 231,224,297 |
December 03 2024 | $138.21 | $140.49 | $137.90 | $140.21 | 164,414,000 |
December 02 2024 | $138.78 | $140.40 | $137.78 | $138.58 | 171,682,797 |
November 29 2024 | $136.73 | $139.30 | $136.00 | $138.20 | 141,863,203 |
November 27 2024 | $134.96 | $137.17 | $131.75 | $135.29 | 226,370,891 |
November 26 2024 | $137.65 | $139.25 | $135.62 | $136.87 | 190,287,703 |
November 25 2024 | $141.94 | $142.00 | $135.77 | $135.97 | 344,941,875 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
