The closing price for NVIDIA (NVDA) between 2021 and 2024 was $133.94, on December 31, 2024. It was up 927.4% in that time. The latest price is $212.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $134.48 | $139.90 | $133.48 | $133.94 | 323,393,906 |
Week of December 23 2024 | $135.92 | $141.53 | $134.36 | $136.65 | 568,312,196 |
Week of December 16 2024 | $133.83 | $136.34 | $126.53 | $134.35 | 1,291,053,703 |
Week of December 09 2024 | $138.61 | $141.45 | $132.19 | $133.90 | 974,960,985 |
Week of December 02 2024 | $138.46 | $146.16 | $137.46 | $142.07 | 928,447,891 |
Week of November 25 2024 | $141.61 | $141.67 | $131.45 | $137.88 | 903,463,672 |
Week of November 18 2024 | $139.13 | $152.48 | $136.78 | $141.57 | 1,396,925,407 |
Week of November 11 2024 | $148.28 | $149.25 | $139.71 | $141.60 | 1,017,459,782 |
Week of November 04 2024 | $136.84 | $149.37 | $135.21 | $147.23 | 973,098,594 |
Week of October 28 2024 | $142.62 | $142.76 | $131.76 | $135.04 | 987,765,828 |
Week of October 21 2024 | $137.76 | $144.03 | $137.09 | $141.16 | 1,154,273,048 |
Week of October 14 2024 | $136.10 | $140.51 | $128.40 | $137.63 | 1,357,584,500 |
Week of October 07 2024 | $124.66 | $135.42 | $124.62 | $134.44 | 1,290,685,110 |
Week of September 30 2024 | $117.99 | $124.71 | $114.83 | $124.59 | 1,272,577,734 |
Week of September 23 2024 | $116.24 | $127.32 | $114.55 | $121.08 | 1,419,480,312 |
Week of September 16 2024 | $116.48 | $119.34 | $112.92 | $115.69 | 1,466,985,921 |
Week of September 09 2024 | $104.59 | $120.47 | $103.40 | $118.78 | 1,589,076,891 |
Week of September 02 2024 | $115.69 | $115.89 | $100.67 | $102.55 | 1,567,931,125 |
Week of August 26 2024 | $129.21 | $130.90 | $116.39 | $119.04 | 1,869,975,313 |
Week of August 19 2024 | $123.94 | $130.39 | $122.76 | $129.01 | 1,575,724,000 |
Week of August 12 2024 | $106.03 | $124.65 | $105.97 | $124.24 | 1,598,129,563 |
Week of August 05 2024 | $91.81 | $108.50 | $90.44 | $104.46 | 2,056,049,063 |
Week of July 29 2024 | $113.38 | $119.83 | $101.09 | $106.97 | 2,213,649,437 |
Week of July 22 2024 | $120.02 | $124.35 | $106.01 | $112.75 | 1,513,222,907 |
Week of July 15 2024 | $130.20 | $131.03 | $116.24 | $117.60 | 1,351,385,234 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.