The closing price for NVIDIA (NVDA) between 2022 and 2024 is $146.67, on Thursday. It is up 392.7% in that time. The latest price is $141.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 18 2024 | $139.50 | $152.89 | $137.15 | $146.67 | 1,160,519,225 |
Week of November 11 2024 | $148.68 | $149.65 | $140.08 | $141.98 | 1,017,459,782 |
Week of November 04 2024 | $137.21 | $149.77 | $135.57 | $147.63 | 973,098,594 |
Week of October 28 2024 | $143.00 | $143.14 | $132.11 | $135.40 | 987,765,828 |
Week of October 21 2024 | $138.13 | $144.42 | $137.46 | $141.54 | 1,154,273,048 |
Week of October 14 2024 | $136.47 | $140.89 | $128.74 | $138.00 | 1,357,584,500 |
Week of October 07 2024 | $124.99 | $135.78 | $124.95 | $134.80 | 1,290,685,110 |
Week of September 30 2024 | $118.31 | $125.04 | $115.14 | $124.92 | 1,272,577,734 |
Week of September 23 2024 | $116.55 | $127.67 | $114.86 | $121.40 | 1,419,480,312 |
Week of September 16 2024 | $116.79 | $119.66 | $113.22 | $116.00 | 1,466,985,921 |
Week of September 09 2024 | $104.87 | $120.79 | $103.68 | $119.10 | 1,589,076,891 |
Week of September 02 2024 | $116.00 | $116.20 | $100.94 | $102.82 | 1,567,931,125 |
Week of August 26 2024 | $129.56 | $131.25 | $116.70 | $119.36 | 1,869,975,313 |
Week of August 19 2024 | $124.27 | $130.74 | $123.09 | $129.36 | 1,575,724,000 |
Week of August 12 2024 | $106.31 | $124.99 | $106.25 | $124.57 | 1,598,129,563 |
Week of August 05 2024 | $92.05 | $108.79 | $90.68 | $104.74 | 2,056,049,063 |
Week of July 29 2024 | $113.68 | $120.15 | $101.36 | $107.26 | 2,213,649,437 |
Week of July 22 2024 | $120.34 | $124.68 | $106.29 | $113.05 | 1,513,222,907 |
Week of July 15 2024 | $130.55 | $131.38 | $116.55 | $117.92 | 1,351,385,234 |
Week of July 08 2024 | $127.48 | $136.14 | $127.03 | $129.23 | 1,401,139,891 |
Week of July 01 2024 | $123.46 | $128.84 | $118.82 | $125.82 | 933,185,187 |
Week of June 24 2024 | $123.23 | $128.11 | $118.03 | $123.53 | 1,832,912,734 |
Week of June 17 2024 | $132.98 | $140.75 | $124.29 | $126.56 | 1,756,092,532 |
Week of June 10 2024 | $120.35 | $132.83 | $116.99 | $131.87 | 1,406,333,766 |
Week of June 03 2024 | $113.60 | $125.57 | $111.98 | $120.87 | 2,447,199,506 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
