The closing price for NVIDIA (NVDA) in July 2022 was $18.09, on July 29, 2022. It was up 21.9% for the month. The latest price is $234.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $17.74 | $18.17 | $17.62 | $18.09 | 435,460,386 |
July 28 2022 | $17.91 | $18.07 | $17.37 | $17.91 | 474,646,325 |
July 27 2022 | $16.97 | $17.87 | $16.85 | $17.72 | 569,776,204 |
July 26 2022 | $16.82 | $16.85 | $16.41 | $16.47 | 397,864,876 |
July 25 2022 | $16.95 | $17.06 | $16.58 | $16.96 | 480,747,535 |
July 22 2022 | $17.82 | $17.90 | $17.07 | $17.25 | 536,670,895 |
July 21 2022 | $17.82 | $18.07 | $17.48 | $17.98 | 557,049,294 |
July 20 2022 | $16.88 | $17.86 | $16.74 | $17.74 | 760,537,722 |
July 19 2022 | $16.42 | $17.04 | $16.11 | $16.93 | 702,366,083 |
July 18 2022 | $16.24 | $16.83 | $15.94 | $16.04 | 670,517,493 |
July 15 2022 | $15.60 | $15.72 | $15.39 | $15.70 | 385,935,506 |
July 14 2022 | $15.05 | $15.41 | $14.67 | $15.31 | 456,234,795 |
July 13 2022 | $14.53 | $15.32 | $14.41 | $15.11 | 521,918,315 |
July 12 2022 | $15.21 | $15.37 | $14.82 | $15.02 | 458,483,115 |
July 11 2022 | $15.47 | $15.47 | $14.98 | $15.09 | 438,388,706 |
July 08 2022 | $15.37 | $15.97 | $15.33 | $15.78 | 467,971,795 |
July 07 2022 | $15.40 | $15.88 | $15.33 | $15.80 | 492,902,805 |
July 06 2022 | $14.95 | $15.26 | $14.73 | $15.07 | 529,065,935 |
July 05 2022 | $14.12 | $14.91 | $14.00 | $14.91 | 652,207,653 |
July 01 2022 | $14.84 | $15.00 | $14.34 | $14.47 | 577,610,034 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.