The closing price for NVIDIA (NVDA) between 2022 and 2024 was $134.25, on December 31, 2024. It was up 351.2% in that time. The latest price is $198.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $134.79 | $140.22 | $133.79 | $134.25 | 323,393,906 |
Week of December 23 2024 | $136.24 | $141.85 | $134.67 | $136.97 | 568,312,196 |
Week of December 16 2024 | $134.14 | $136.66 | $126.82 | $134.66 | 1,291,053,703 |
Week of December 09 2024 | $138.92 | $141.77 | $132.50 | $134.21 | 974,960,985 |
Week of December 02 2024 | $138.77 | $146.49 | $137.77 | $142.39 | 928,447,891 |
Week of November 25 2024 | $141.93 | $141.99 | $131.75 | $138.20 | 903,463,672 |
Week of November 18 2024 | $139.44 | $152.83 | $137.10 | $141.89 | 1,396,925,407 |
Week of November 11 2024 | $148.62 | $149.59 | $140.02 | $141.92 | 1,017,459,782 |
Week of November 04 2024 | $137.16 | $149.71 | $135.52 | $147.57 | 973,098,594 |
Week of October 28 2024 | $142.94 | $143.08 | $132.06 | $135.35 | 987,765,828 |
Week of October 21 2024 | $138.08 | $144.36 | $137.41 | $141.48 | 1,154,273,048 |
Week of October 14 2024 | $136.42 | $140.83 | $128.69 | $137.95 | 1,357,584,500 |
Week of October 07 2024 | $124.94 | $135.73 | $124.90 | $134.75 | 1,290,685,110 |
Week of September 30 2024 | $118.26 | $124.99 | $115.09 | $124.87 | 1,272,577,734 |
Week of September 23 2024 | $116.50 | $127.61 | $114.81 | $121.35 | 1,419,480,312 |
Week of September 16 2024 | $116.74 | $119.61 | $113.18 | $115.95 | 1,466,985,921 |
Week of September 09 2024 | $104.83 | $120.74 | $103.64 | $119.05 | 1,589,076,891 |
Week of September 02 2024 | $115.95 | $116.15 | $100.90 | $102.78 | 1,567,931,125 |
Week of August 26 2024 | $129.51 | $131.20 | $116.65 | $119.31 | 1,869,975,313 |
Week of August 19 2024 | $124.22 | $130.69 | $123.04 | $129.31 | 1,575,724,000 |
Week of August 12 2024 | $106.27 | $124.94 | $106.21 | $124.52 | 1,598,129,563 |
Week of August 05 2024 | $92.02 | $108.75 | $90.65 | $104.70 | 2,056,049,063 |
Week of July 29 2024 | $113.64 | $120.10 | $101.32 | $107.22 | 2,213,649,437 |
Week of July 22 2024 | $120.29 | $124.63 | $106.25 | $113.01 | 1,513,222,907 |
Week of July 15 2024 | $130.50 | $131.33 | $116.50 | $117.87 | 1,351,385,234 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.