The closing price for NVIDIA (NVDA) in 2022 was $14.57, on December 30, 2022. It was down 50.9% for the year. The latest price is $233.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $14.29 | $14.58 | $14.19 | $14.57 | 310,489,797 |
December 29 2022 | $14.35 | $14.63 | $14.18 | $14.55 | 354,923,196 |
December 28 2022 | $13.88 | $14.21 | $13.84 | $13.99 | 351,066,476 |
December 27 2022 | $15.02 | $15.05 | $14.01 | $14.07 | 464,902,295 |
December 23 2022 | $15.15 | $15.29 | $14.83 | $15.16 | 349,325,587 |
December 22 2022 | $16.04 | $16.08 | $14.83 | $15.29 | 565,045,224 |
December 21 2022 | $16.06 | $16.57 | $16.05 | $16.45 | 325,025,427 |
December 20 2022 | $16.01 | $16.26 | $15.80 | $16.03 | 403,259,796 |
December 19 2022 | $16.52 | $16.55 | $16.09 | $16.20 | 354,038,786 |
December 16 2022 | $16.81 | $16.98 | $16.36 | $16.52 | 478,231,905 |
December 15 2022 | $17.09 | $17.26 | $16.64 | $16.90 | 478,542,065 |
December 14 2022 | $17.93 | $18.19 | $17.36 | $17.62 | 496,888,085 |
December 13 2022 | $18.47 | $18.73 | $17.65 | $18.01 | 656,588,823 |
December 12 2022 | $16.98 | $17.48 | $16.74 | $17.48 | 457,327,805 |
December 09 2022 | $17.10 | $17.52 | $16.92 | $16.94 | 465,338,195 |
December 08 2022 | $16.22 | $17.12 | $15.91 | $17.11 | 515,455,505 |
December 07 2022 | $15.72 | $16.13 | $15.61 | $16.07 | 372,387,616 |
December 06 2022 | $16.47 | $16.52 | $15.77 | $15.93 | 352,694,336 |
December 05 2022 | $16.62 | $16.94 | $16.42 | $16.55 | 352,255,196 |
December 02 2022 | $16.60 | $16.88 | $16.39 | $16.82 | 371,388,586 |
December 01 2022 | $16.94 | $17.21 | $16.58 | $17.08 | 470,976,595 |
November 30 2022 | $15.64 | $16.87 | $15.55 | $16.87 | 565,298,194 |
November 29 2022 | $15.77 | $15.87 | $15.46 | $15.58 | 298,384,467 |
November 28 2022 | $15.97 | $16.30 | $15.67 | $15.77 | 304,151,987 |
November 25 2022 | $16.26 | $16.43 | $16.11 | $16.21 | 167,934,298 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.