The closing price for NVIDIA (NVDA) between 2009 and 2023 was $49.38, on December 29, 2023. It was up 26,663.6% in that time. The latest price is $213.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $46.39 | $50.29 | $44.88 | $49.38 | 7,411,886,615 |
November 2023 | $40.76 | $50.40 | $40.75 | $46.63 | 9,149,750,381 |
October 2023 | $43.90 | $47.47 | $39.11 | $40.66 | 10,142,413,498 |
September 2023 | $49.61 | $49.65 | $40.86 | $43.37 | 8,580,103,333 |
August 2023 | $46.32 | $50.11 | $40.19 | $49.20 | 13,636,383,423 |
July 2023 | $42.39 | $47.94 | $41.22 | $46.59 | 8,708,556,471 |
June 2023 | $38.37 | $43.86 | $37.24 | $42.17 | 10,528,024,063 |
May 2023 | $27.75 | $41.81 | $27.15 | $37.71 | 11,697,818,684 |
April 2023 | $27.42 | $28.02 | $26.14 | $27.66 | 7,436,449,756 |
March 2023 | $23.11 | $27.75 | $22.23 | $27.69 | 11,266,576,407 |
February 2023 | $19.63 | $23.81 | $19.55 | $23.14 | 10,394,089,943 |
January 2023 | $14.80 | $20.56 | $13.99 | $19.47 | 9,454,958,175 |
December 2022 | $16.94 | $18.73 | $13.84 | $14.57 | 8,946,151,296 |
November 2022 | $13.76 | $16.94 | $12.91 | $16.87 | 10,601,014,214 |
October 2022 | $12.30 | $13.80 | $10.77 | $13.45 | 12,551,857,815 |
September 2022 | $14.15 | $14.49 | $11.90 | $12.10 | 13,131,096,429 |
August 2022 | $18.11 | $19.20 | $14.90 | $15.04 | 12,071,570,668 |
July 2022 | $14.84 | $18.17 | $14.00 | $18.09 | 10,566,355,472 |
June 2022 | $18.65 | $19.54 | $14.80 | $15.10 | 10,556,764,134 |
May 2022 | $18.46 | $20.32 | $15.50 | $18.60 | 13,833,018,613 |
April 2022 | $27.26 | $27.45 | $18.22 | $18.47 | 11,114,976,518 |
March 2022 | $24.19 | $28.83 | $20.57 | $27.17 | 11,645,194,362 |
February 2022 | $25.00 | $26.81 | $20.80 | $24.28 | 10,646,151,715 |
January 2022 | $29.69 | $30.58 | $20.80 | $24.38 | 10,684,581,933 |
December 2021 | $33.08 | $33.15 | $27.03 | $29.29 | 11,062,805,879 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.