The closing price for NVIDIA (NVDA) between 2020 and 2023 was $49.38, on December 29, 2023. It was up 732.9% in that time. The latest price is $234.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $48.83 | $49.85 | $48.61 | $49.38 | 1,113,728,270 |
Week of December 18 2023 | $49.26 | $50.29 | $47.96 | $48.69 | 1,827,858,301 |
Week of December 11 2023 | $47.35 | $49.26 | $45.70 | $48.75 | 2,201,086,158 |
Week of December 04 2023 | $45.94 | $47.60 | $44.88 | $47.37 | 1,899,896,900 |
Week of November 27 2023 | $47.66 | $48.62 | $46.05 | $46.63 | 2,074,721,109 |
Week of November 20 2023 | $49.17 | $50.40 | $47.55 | $47.63 | 2,177,176,448 |
Week of November 13 2023 | $48.18 | $49.81 | $47.96 | $49.15 | 1,942,240,031 |
Week of November 06 2023 | $45.15 | $48.33 | $44.77 | $48.19 | 2,053,555,381 |
Week of October 30 2023 | $40.96 | $45.17 | $39.11 | $44.87 | 2,177,371,189 |
Week of October 23 2023 | $41.11 | $43.57 | $39.76 | $40.38 | 2,236,158,768 |
Week of October 16 2023 | $44.93 | $46.09 | $40.96 | $41.26 | 2,793,225,512 |
Week of October 09 2023 | $44.71 | $47.47 | $44.24 | $45.33 | 2,113,144,678 |
Week of October 02 2023 | $43.90 | $45.65 | $43.12 | $45.63 | 2,093,887,749 |
Week of September 25 2023 | $41.47 | $44.01 | $41.05 | $43.37 | 2,088,801,000 |
Week of September 18 2023 | $42.62 | $44.11 | $40.86 | $41.49 | 2,170,415,027 |
Week of September 11 2023 | $46.01 | $46.03 | $43.68 | $43.77 | 2,098,504,949 |
Week of September 04 2023 | $48.08 | $48.70 | $45.02 | $45.44 | 1,758,552,052 |
Week of August 28 2023 | $46.34 | $49.77 | $44.75 | $48.36 | 3,114,195,239 |
Week of August 21 2023 | $44.36 | $50.11 | $44.09 | $45.88 | 4,310,210,896 |
Week of August 14 2023 | $40.36 | $45.13 | $40.19 | $43.17 | 2,930,410,700 |
Week of August 07 2023 | $44.97 | $45.40 | $40.51 | $40.73 | 2,288,236,477 |
Week of July 31 2023 | $46.61 | $46.99 | $43.25 | $44.54 | 1,708,215,703 |
Week of July 24 2023 | $44.59 | $47.25 | $43.91 | $46.61 | 1,882,587,571 |
Week of July 17 2023 | $46.15 | $47.75 | $43.97 | $44.17 | 3,009,813,480 |
Week of July 10 2023 | $42.53 | $47.94 | $41.52 | $45.33 | 2,383,708,135 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.