The closing price for NVIDIA (NVDA) in February 2021 was $13.64, on February 26, 2021. It was up 5.1% for the month. The latest price is $221.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $13.68 | $13.78 | $13.29 | $13.64 | 500,930,395 |
February 25 2021 | $13.97 | $14.30 | $13.15 | $13.24 | 824,435,992 |
February 24 2021 | $14.05 | $14.43 | $13.69 | $14.42 | 448,319,196 |
February 23 2021 | $14.00 | $14.17 | $13.32 | $14.07 | 391,779,316 |
February 22 2021 | $14.70 | $15.06 | $14.25 | $14.28 | 325,885,597 |
February 19 2021 | $14.95 | $15.10 | $14.77 | $14.85 | 271,724,157 |
February 18 2021 | $14.65 | $14.80 | $14.50 | $14.75 | 234,080,798 |
February 17 2021 | $15.09 | $15.15 | $14.70 | $14.83 | 275,698,677 |
February 16 2021 | $14.99 | $15.29 | $14.87 | $15.25 | 321,959,517 |
February 12 2021 | $14.97 | $15.21 | $14.70 | $14.88 | 374,757,476 |
February 11 2021 | $14.90 | $15.19 | $14.85 | $15.17 | 450,827,595 |
February 10 2021 | $14.39 | $14.83 | $14.27 | $14.69 | 485,352,395 |
February 09 2021 | $14.27 | $14.51 | $14.15 | $14.19 | 287,560,117 |
February 08 2021 | $13.66 | $14.40 | $13.66 | $14.36 | 434,622,796 |
February 05 2021 | $13.65 | $13.67 | $13.48 | $13.52 | 169,153,638 |
February 04 2021 | $13.46 | $13.60 | $13.27 | $13.59 | 201,338,478 |
February 03 2021 | $13.57 | $13.86 | $13.45 | $13.46 | 245,409,278 |
February 02 2021 | $13.33 | $13.50 | $13.22 | $13.49 | 220,438,278 |
February 01 2021 | $12.99 | $13.20 | $12.84 | $13.17 | 217,204,318 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.