The closing price for NVIDIA (NVDA) between 2015 and 2018 was $3.30, on December 31, 2018. It was up 585.2% in that time. The latest price is $225.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2018 | $3.35 | $3.38 | $3.27 | $3.30 | 465,139,995 |
Week of December 24 2018 | $3.13 | $3.40 | $3.08 | $3.31 | 2,424,474,376 |
Week of December 17 2018 | $3.59 | $3.72 | $3.18 | $3.20 | 3,585,932,284 |
Week of December 10 2018 | $3.61 | $3.86 | $3.58 | $3.62 | 2,898,728,770 |
Week of December 03 2018 | $4.27 | $4.32 | $3.60 | $3.65 | 3,076,903,449 |
Week of November 26 2018 | $3.70 | $4.05 | $3.62 | $4.04 | 3,636,156,365 |
Week of November 19 2018 | $4.00 | $4.00 | $3.29 | $3.58 | 4,827,316,112 |
Week of November 12 2018 | $4.99 | $5.11 | $3.99 | $4.06 | 4,592,635,995 |
Week of November 05 2018 | $5.30 | $5.37 | $4.97 | $5.08 | 2,086,747,539 |
Week of October 29 2018 | $5.04 | $5.49 | $4.35 | $5.31 | 3,330,468,766 |
Week of October 22 2018 | $5.71 | $5.81 | $4.77 | $4.90 | 3,496,076,404 |
Week of October 15 2018 | $6.08 | $6.17 | $5.63 | $5.66 | 2,325,773,218 |
Week of October 08 2018 | $6.59 | $6.70 | $5.79 | $6.09 | 2,700,722,453 |
Week of October 01 2018 | $7.02 | $7.23 | $6.61 | $6.67 | 2,144,427,419 |
Week of September 24 2018 | $6.48 | $6.97 | $6.39 | $6.94 | 1,766,675,462 |
Week of September 17 2018 | $6.81 | $6.88 | $6.48 | $6.51 | 1,595,616,265 |
Week of September 10 2018 | $6.74 | $6.90 | $6.47 | $6.83 | 1,574,812,105 |
Week of September 03 2018 | $6.92 | $7.05 | $6.60 | $6.72 | 1,403,092,106 |
Week of August 27 2018 | $6.75 | $6.96 | $6.66 | $6.94 | 2,054,470,380 |
Week of August 20 2018 | $6.01 | $6.74 | $5.90 | $6.72 | 3,530,426,365 |
Week of August 13 2018 | $6.30 | $6.51 | $6.02 | $6.05 | 3,377,008,286 |
Week of August 06 2018 | $6.21 | $6.43 | $6.17 | $6.29 | 1,188,640,667 |
Week of July 30 2018 | $6.24 | $6.25 | $5.96 | $6.23 | 1,391,840,586 |
Week of July 23 2018 | $6.17 | $6.34 | $6.01 | $6.22 | 1,596,935,224 |
Week of July 16 2018 | $6.13 | $6.28 | $6.05 | $6.20 | 1,295,052,227 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.