The closing price for NVIDIA (NVDA) between 1999 and 2023 was $49.51, on December 29. It was up 123,369.8% in that time. The latest price is $141.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $46.51 | $50.42 | $45.00 | $49.51 | 7,411,886,615 |
November 2023 | $40.87 | $50.53 | $40.86 | $46.76 | 9,149,750,381 |
October 2023 | $44.02 | $47.59 | $39.22 | $40.77 | 10,142,413,498 |
September 2023 | $49.74 | $49.78 | $40.97 | $43.49 | 8,580,103,333 |
August 2023 | $46.44 | $50.25 | $40.30 | $49.34 | 13,636,383,423 |
July 2023 | $42.50 | $48.07 | $41.33 | $46.71 | 8,708,556,471 |
June 2023 | $38.47 | $43.97 | $37.34 | $42.29 | 10,528,024,063 |
May 2023 | $27.83 | $41.92 | $27.23 | $37.82 | 11,697,818,684 |
April 2023 | $27.50 | $28.10 | $26.21 | $27.74 | 7,436,449,756 |
March 2023 | $23.18 | $27.82 | $22.29 | $27.76 | 11,266,576,407 |
February 2023 | $19.68 | $23.87 | $19.60 | $23.20 | 10,394,089,943 |
January 2023 | $14.84 | $20.61 | $14.02 | $19.52 | 9,454,958,175 |
December 2022 | $16.99 | $18.78 | $13.87 | $14.60 | 8,946,151,296 |
November 2022 | $13.80 | $16.98 | $12.94 | $16.91 | 10,601,014,214 |
October 2022 | $12.34 | $13.84 | $10.80 | $13.48 | 12,551,857,815 |
September 2022 | $14.19 | $14.53 | $11.94 | $12.13 | 13,131,096,429 |
August 2022 | $18.16 | $19.25 | $14.94 | $15.08 | 12,071,570,668 |
July 2022 | $14.88 | $18.22 | $14.04 | $18.14 | 10,566,355,472 |
June 2022 | $18.70 | $19.59 | $14.84 | $15.14 | 10,556,764,134 |
May 2022 | $18.51 | $20.37 | $15.54 | $18.65 | 13,833,018,613 |
April 2022 | $27.34 | $27.52 | $18.26 | $18.52 | 11,114,976,518 |
March 2022 | $24.25 | $28.90 | $20.62 | $27.25 | 11,645,194,362 |
February 2022 | $25.06 | $26.88 | $20.86 | $24.35 | 10,646,151,715 |
January 2022 | $29.77 | $30.66 | $20.85 | $24.45 | 10,684,581,933 |
December 2021 | $33.17 | $33.24 | $27.10 | $29.36 | 11,062,805,879 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
