The closing price for NVIDIA (NVDA) in 2021 was $293.69, on December 31, 2021. It was up 124.6% for the year. The latest price is $946.56.

nvidia stock price 2021
DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2021 $296.32 $299.87 $292.89 $293.69 26,652,990
December 30 2021 $297.85 $304.14 $294.98 $295.44 30,886,420
December 29 2021 $302.29 $305.04 $293.24 $299.58 34,313,930
December 28 2021 $312.67 $312.85 $299.69 $302.79 42,059,121
December 27 2021 $296.18 $310.42 $295.98 $309.01 40,368,594
December 23 2021 $297.13 $300.16 $293.89 $295.98 34,302,168
December 22 2021 $288.50 $295.13 $284.08 $293.58 39,518,441
December 21 2021 $283.34 $290.79 $273.62 $290.34 52,438,488
December 20 2021 $272.66 $281.04 $271.06 $276.80 46,184,680
December 17 2021 $279.45 $288.81 $277.20 $277.61 71,662,242
December 16 2021 $311.08 $311.16 $280.53 $283.47 70,736,602
December 15 2021 $283.60 $304.57 $277.98 $304.16 69,829,688
December 14 2021 $276.60 $286.37 $272.11 $282.97 66,703,539
December 13 2021 $302.06 $302.51 $280.76 $281.21 59,834,367
December 10 2021 $311.06 $312.60 $298.18 $301.55 48,882,512
December 09 2021 $316.89 $321.59 $303.85 $304.47 48,850,719
December 08 2021 $319.53 $322.44 $313.76 $317.81 47,555,152
December 07 2021 $309.13 $324.03 $306.07 $323.81 59,305,352
December 06 2021 $298.37 $301.98 $279.98 $299.94 65,893,852
December 03 2021 $319.54 $320.83 $300.87 $306.49 54,432,512
December 02 2021 $311.70 $324.32 $309.81 $320.80 47,289,031
December 01 2021 $331.72 $332.42 $313.35 $313.90 48,580,199
November 30 2021 $331.18 $333.01 $318.15 $326.25 62,206,648
November 29 2021 $323.16 $333.60 $319.86 $333.24 45,496,398
November 26 2021 $325.50 $326.59 $313.02 $314.54 28,306,891
Unlock 2x data
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.

Explore