The closing price for NVIDIA (NVDA) between 2017 and 2022 was $14.57, on December 30, 2022. It was up 467.8% in that time. The latest price is $230.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2021 | $25.54 | $34.50 | $25.12 | $32.53 | 10,811,170,572 |
October 2021 | $20.66 | $25.60 | $19.47 | $25.45 | 4,971,075,991 |
September 2021 | $22.39 | $22.89 | $20.38 | $20.63 | 4,999,561,701 |
August 2021 | $19.61 | $22.94 | $18.68 | $22.29 | 6,416,872,155 |
July 2021 | $20.03 | $20.78 | $17.78 | $19.41 | 7,823,702,103 |
June 2021 | $16.19 | $20.07 | $15.83 | $19.91 | 10,273,280,857 |
May 2021 | $15.05 | $16.20 | $13.39 | $16.17 | 7,054,207,889 |
April 2021 | $13.51 | $16.14 | $13.45 | $14.94 | 6,719,065,732 |
March 2021 | $13.80 | $13.85 | $11.51 | $13.28 | 7,649,473,684 |
February 2021 | $12.99 | $15.29 | $12.84 | $13.64 | 6,681,478,014 |
January 2021 | $13.04 | $13.93 | $12.52 | $12.92 | 6,155,420,057 |
December 2020 | $13.42 | $13.66 | $12.70 | $12.99 | 5,122,831,749 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.