The closing price for NVIDIA (NVDA) in 2022 was $146.07, on December 30, 2022. It was down 50.9% for the year. The latest price is $946.56.

nvidia stock price 2022
DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022 $143.27 $146.22 $142.26 $146.07 31,048,980
December 29 2022 $143.95 $146.76 $142.20 $145.96 35,492,320
December 28 2022 $139.20 $142.55 $138.77 $140.29 35,106,648
December 27 2022 $150.67 $150.93 $140.49 $141.14 46,490,230
December 23 2022 $151.89 $153.31 $148.76 $151.99 34,932,559
December 22 2022 $160.86 $161.30 $148.75 $153.31 56,504,527
December 21 2022 $161.06 $166.19 $160.94 $164.93 32,502,539
December 20 2022 $160.56 $163.02 $158.44 $160.77 40,325,980
December 19 2022 $165.64 $166.01 $161.37 $162.46 35,403,879
December 16 2022 $168.56 $170.33 $164.02 $165.63 47,823,191
December 15 2022 $171.38 $173.12 $166.92 $169.44 47,854,207
December 14 2022 $179.78 $182.43 $174.11 $176.65 49,688,809
December 13 2022 $185.22 $187.81 $177.02 $180.63 65,658,883
December 12 2022 $170.29 $175.29 $167.89 $175.26 45,732,781
December 09 2022 $171.52 $175.74 $169.67 $169.93 46,533,820
December 08 2022 $162.65 $171.71 $159.51 $171.61 51,545,551
December 07 2022 $157.64 $161.78 $156.59 $161.12 37,238,762
December 06 2022 $165.22 $165.65 $158.11 $159.79 35,269,434
December 05 2022 $166.71 $169.87 $164.64 $166.02 35,225,520
December 02 2022 $166.51 $169.24 $164.37 $168.68 37,138,859
December 01 2022 $169.91 $172.57 $166.27 $171.27 47,097,660
November 30 2022 $156.89 $169.22 $155.89 $169.15 56,529,820
November 29 2022 $158.15 $159.20 $155.08 $156.27 29,838,449
November 28 2022 $160.14 $163.45 $157.13 $158.15 30,415,199
November 25 2022 $163.06 $164.75 $161.60 $162.58 16,793,430
Unlock 2x data
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.

Explore