The closing price for NVIDIA (NVDA) between 2019 and 2022 was $14.57, on December 30, 2022. It was up 350.8% in that time. The latest price is $212.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $15.02 | $15.05 | $13.84 | $14.57 | 1,481,381,764 |
Week of December 19 2022 | $16.52 | $16.57 | $14.83 | $15.16 | 1,996,694,820 |
Week of December 12 2022 | $16.98 | $18.73 | $16.36 | $16.52 | 2,567,578,683 |
Week of December 05 2022 | $16.62 | $17.52 | $15.61 | $16.94 | 2,058,130,848 |
Week of November 28 2022 | $15.97 | $17.21 | $15.46 | $16.82 | 2,010,199,829 |
Week of November 21 2022 | $15.09 | $16.47 | $15.03 | $16.21 | 1,472,780,575 |
Week of November 14 2022 | $16.16 | $16.94 | $15.07 | $15.35 | 2,926,240,052 |
Week of November 07 2022 | $14.18 | $16.33 | $13.71 | $16.27 | 2,816,073,411 |
Week of October 31 2022 | $13.73 | $14.18 | $12.91 | $14.11 | 2,704,426,543 |
Week of October 24 2022 | $12.46 | $13.80 | $12.02 | $13.78 | 2,662,625,944 |
Week of October 17 2022 | $11.48 | $12.72 | $11.48 | $12.42 | 3,025,158,799 |
Week of October 10 2022 | $11.99 | $12.08 | $10.77 | $11.19 | 3,422,306,106 |
Week of October 03 2022 | $12.30 | $13.61 | $11.98 | $12.03 | 2,955,425,951 |
Week of September 26 2022 | $12.45 | $12.78 | $11.90 | $12.10 | 2,742,012,153 |
Week of September 19 2022 | $12.97 | $13.98 | $12.21 | $12.47 | 3,324,653,876 |
Week of September 12 2022 | $14.32 | $14.49 | $12.57 | $13.15 | 2,981,997,860 |
Week of September 05 2022 | $13.68 | $14.42 | $13.30 | $14.34 | 2,160,410,219 |
Week of August 29 2022 | $15.96 | $16.27 | $13.22 | $13.59 | 3,522,044,795 |
Week of August 22 2022 | $17.42 | $17.88 | $16.17 | $16.20 | 2,842,057,771 |
Week of August 15 2022 | $18.63 | $19.09 | $17.70 | $17.78 | 2,212,739,198 |
Week of August 08 2022 | $17.43 | $18.65 | $16.66 | $18.64 | 3,236,889,177 |
Week of August 01 2022 | $18.11 | $19.20 | $17.92 | $18.92 | 2,179,862,048 |
Week of July 25 2022 | $16.95 | $18.17 | $16.41 | $18.09 | 2,358,495,326 |
Week of July 18 2022 | $16.24 | $18.07 | $15.94 | $17.25 | 3,227,141,487 |
Week of July 11 2022 | $15.47 | $15.72 | $14.41 | $15.70 | 2,260,960,437 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.