The closing price for NVIDIA (NVDA) between 2015 and 2020 was $12.99, on December 31, 2020. It was up 2,595.2% in that time. The latest price is $218.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $13.42 | $13.66 | $12.70 | $12.99 | 5,122,831,749 |
November 2020 | $12.59 | $14.61 | $12.33 | $13.33 | 7,596,096,524 |
October 2020 | $13.68 | $14.27 | $12.23 | $12.47 | 8,023,724,121 |
September 2020 | $13.41 | $14.65 | $11.64 | $13.46 | 15,860,470,723 |
August 2020 | $10.67 | $13.50 | $10.65 | $13.30 | 9,673,942,545 |
July 2020 | $9.47 | $10.73 | $9.36 | $10.55 | 8,095,281,837 |
June 2020 | $8.78 | $9.59 | $8.60 | $9.44 | 9,720,095,742 |
May 2020 | $7.06 | $9.13 | $6.98 | $8.82 | 12,553,410,995 |
April 2020 | $6.35 | $7.56 | $5.92 | $7.26 | 11,270,417,608 |
March 2020 | $6.88 | $7.08 | $4.49 | $6.55 | 15,777,535,524 |
February 2020 | $5.85 | $7.85 | $5.85 | $6.71 | 11,855,193,682 |
January 2020 | $5.93 | $6.44 | $5.74 | $5.87 | 6,132,787,697 |
December 2019 | $5.37 | $6.00 | $4.98 | $5.84 | 6,572,843,653 |
November 2019 | $4.95 | $5.49 | $4.93 | $5.38 | 7,338,418,686 |
October 2019 | $4.34 | $5.18 | $4.22 | $4.99 | 7,810,813,922 |
September 2019 | $4.08 | $4.67 | $4.05 | $4.32 | 6,407,470,015 |
August 2019 | $4.19 | $4.30 | $3.65 | $4.16 | 9,549,370,663 |
July 2019 | $4.28 | $4.43 | $3.84 | $4.18 | 8,418,745,678 |
June 2019 | $3.37 | $4.10 | $3.29 | $4.07 | 8,233,334,239 |
May 2019 | $4.53 | $4.58 | $3.36 | $3.36 | 11,180,753,526 |
April 2019 | $4.54 | $4.79 | $4.29 | $4.48 | 9,443,064,825 |
March 2019 | $3.87 | $4.58 | $3.59 | $4.45 | 12,068,512,638 |
February 2019 | $3.57 | $4.09 | $3.53 | $3.82 | 11,445,739,927 |
January 2019 | $3.23 | $3.98 | $3.16 | $3.56 | 16,871,645,310 |
December 2018 | $4.27 | $4.32 | $3.08 | $3.30 | 12,451,178,874 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.