The closing price for NVIDIA (NVDA) between 2022 and 2023 was $49.38, on December 29, 2023. It was up 66.3% in that time. The latest price is $211.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $49.67 | $49.85 | $48.61 | $49.38 | 389,293,276 |
December 28 2023 | $49.50 | $49.74 | $49.27 | $49.38 | 246,587,498 |
December 27 2023 | $49.37 | $49.54 | $48.94 | $49.27 | 233,648,008 |
December 26 2023 | $48.83 | $49.46 | $48.82 | $49.14 | 244,199,488 |
December 22 2023 | $49.05 | $49.24 | $48.33 | $48.69 | 252,506,797 |
December 21 2023 | $48.67 | $48.95 | $48.28 | $48.85 | 300,425,427 |
December 20 2023 | $49.51 | $49.85 | $47.96 | $47.97 | 397,894,406 |
December 19 2023 | $49.28 | $49.56 | $48.75 | $49.46 | 464,444,485 |
December 18 2023 | $49.26 | $50.29 | $49.01 | $49.93 | 412,587,186 |
December 15 2023 | $48.05 | $49.26 | $47.98 | $48.75 | 479,947,615 |
December 14 2023 | $48.25 | $48.53 | $47.29 | $48.21 | 391,231,676 |
December 13 2023 | $47.49 | $48.45 | $47.47 | $47.95 | 447,791,906 |
December 12 2023 | $45.91 | $47.53 | $45.91 | $47.52 | 372,386,876 |
December 11 2023 | $47.35 | $47.39 | $45.70 | $46.49 | 509,728,085 |
December 08 2023 | $46.46 | $47.60 | $46.42 | $47.37 | 359,223,666 |
December 07 2023 | $45.57 | $46.49 | $45.47 | $46.46 | 350,822,616 |
December 06 2023 | $47.08 | $47.25 | $45.28 | $45.37 | 380,589,606 |
December 05 2023 | $45.33 | $46.47 | $45.14 | $46.43 | 371,717,616 |
December 04 2023 | $45.94 | $45.94 | $44.88 | $45.37 | 437,543,396 |
December 01 2023 | $46.39 | $47.06 | $46.05 | $46.63 | 369,316,986 |
November 30 2023 | $47.88 | $47.97 | $46.28 | $46.63 | 526,246,595 |
November 29 2023 | $48.24 | $48.62 | $47.72 | $48.00 | 382,004,726 |
November 28 2023 | $48.09 | $48.18 | $47.33 | $47.68 | 401,490,896 |
November 27 2023 | $47.66 | $48.39 | $47.51 | $48.10 | 395,661,906 |
November 24 2023 | $48.33 | $48.78 | $47.60 | $47.63 | 294,644,627 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.