The closing price for NVIDIA (NVDA) between 2018 and 2020 was $13.00, on December 31, 2020. It was up 169% in that time. The latest price is $206.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2020 | $13.01 | $13.16 | $12.71 | $13.00 | 800,759,352 |
Week of December 21 2020 | $13.02 | $13.32 | $12.89 | $12.94 | 765,673,312 |
Week of December 14 2020 | $13.04 | $13.41 | $13.02 | $13.22 | 1,260,206,988 |
Week of December 07 2020 | $13.55 | $13.68 | $12.77 | $12.96 | 1,313,495,627 |
Week of November 30 2020 | $13.21 | $13.61 | $12.92 | $13.50 | 1,269,648,467 |
Week of November 23 2020 | $13.11 | $13.35 | $12.83 | $13.20 | 1,135,045,748 |
Week of November 16 2020 | $13.12 | $13.59 | $13.01 | $13.03 | 2,143,752,179 |
Week of November 09 2020 | $14.49 | $14.63 | $12.57 | $13.24 | 2,345,186,097 |
Week of November 02 2020 | $12.60 | $14.53 | $12.34 | $14.50 | 1,685,160,503 |
Week of October 26 2020 | $13.37 | $13.63 | $12.25 | $12.48 | 1,701,409,863 |
Week of October 19 2020 | $13.84 | $13.92 | $13.17 | $13.53 | 1,270,841,548 |
Week of October 12 2020 | $13.93 | $14.29 | $13.71 | $13.75 | 1,565,858,945 |
Week of October 05 2020 | $13.18 | $14.08 | $13.17 | $13.70 | 2,408,115,376 |
Week of September 28 2020 | $12.98 | $13.70 | $12.70 | $13.01 | 2,963,496,410 |
Week of September 21 2020 | $11.87 | $12.83 | $11.85 | $12.82 | 3,333,763,608 |
Week of September 14 2020 | $13.02 | $13.26 | $11.94 | $12.14 | 3,977,874,360 |
Week of September 07 2020 | $11.68 | $13.01 | $11.65 | $12.11 | 2,867,539,172 |
Week of August 31 2020 | $13.12 | $14.66 | $11.65 | $12.57 | 4,296,136,757 |
Week of August 24 2020 | $12.82 | $13.09 | $12.45 | $13.09 | 1,955,645,421 |
Week of August 17 2020 | $11.80 | $12.75 | $11.76 | $12.63 | 3,668,625,564 |
Week of August 10 2020 | $11.28 | $11.67 | $10.75 | $11.51 | 1,988,145,019 |
Week of August 03 2020 | $10.68 | $11.45 | $10.67 | $11.15 | 1,560,685,346 |
Week of July 27 2020 | $10.19 | $10.72 | $10.16 | $10.57 | 1,543,440,064 |
Week of July 20 2020 | $10.23 | $10.55 | $9.73 | $10.15 | 1,814,761,701 |
Week of July 13 2020 | $10.55 | $10.74 | $9.74 | $10.15 | 2,014,983,300 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.