The closing price for NVIDIA (NVDA) between 2020 and 2022 was $14.60, on December 30, 2022. It was up 145.7% in that time. The latest price is $183.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $15.06 | $15.09 | $13.87 | $14.60 | 1,481,381,764 |
Week of December 19 2022 | $16.56 | $16.61 | $14.87 | $15.19 | 1,996,694,820 |
Week of December 12 2022 | $17.02 | $18.77 | $16.40 | $16.56 | 2,567,578,683 |
Week of December 05 2022 | $16.66 | $17.57 | $15.65 | $16.99 | 2,058,130,848 |
Week of November 28 2022 | $16.01 | $17.25 | $15.50 | $16.86 | 2,010,199,829 |
Week of November 21 2022 | $15.13 | $16.51 | $15.06 | $16.25 | 1,472,780,575 |
Week of November 14 2022 | $16.20 | $16.98 | $15.10 | $15.39 | 2,926,240,052 |
Week of November 07 2022 | $14.21 | $16.37 | $13.74 | $16.31 | 2,816,073,411 |
Week of October 31 2022 | $13.76 | $14.21 | $12.94 | $14.14 | 2,704,426,543 |
Week of October 24 2022 | $12.49 | $13.83 | $12.05 | $13.82 | 2,662,625,944 |
Week of October 17 2022 | $11.51 | $12.75 | $11.50 | $12.45 | 3,025,158,799 |
Week of October 10 2022 | $12.02 | $12.11 | $10.80 | $11.21 | 3,422,306,106 |
Week of October 03 2022 | $12.33 | $13.64 | $12.01 | $12.06 | 2,955,425,951 |
Week of September 26 2022 | $12.48 | $12.81 | $11.93 | $12.13 | 2,742,012,153 |
Week of September 19 2022 | $13.00 | $14.02 | $12.24 | $12.50 | 3,324,653,876 |
Week of September 12 2022 | $14.35 | $14.53 | $12.60 | $13.18 | 2,981,997,860 |
Week of September 05 2022 | $13.71 | $14.46 | $13.33 | $14.37 | 2,160,410,219 |
Week of August 29 2022 | $16.00 | $16.31 | $13.25 | $13.63 | 3,522,044,795 |
Week of August 22 2022 | $17.47 | $17.92 | $16.21 | $16.24 | 2,842,057,771 |
Week of August 15 2022 | $18.67 | $19.14 | $17.74 | $17.82 | 2,212,739,198 |
Week of August 08 2022 | $17.48 | $18.69 | $16.70 | $18.68 | 3,236,889,177 |
Week of August 01 2022 | $18.16 | $19.25 | $17.96 | $18.96 | 2,179,862,048 |
Week of July 25 2022 | $16.99 | $18.22 | $16.45 | $18.14 | 2,358,495,326 |
Week of July 18 2022 | $16.28 | $18.12 | $15.98 | $17.29 | 3,227,141,487 |
Week of July 11 2022 | $15.50 | $15.76 | $14.44 | $15.74 | 2,260,960,437 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
