The closing price for NVIDIA (NVDA) this year is $140.22, yesterday. It is up 184.8% for the year. The latest price is $140.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 24 2024 | $140.00 | $141.90 | $138.65 | $140.22 | 105,156,989 |
December 23 2024 | $136.28 | $139.79 | $135.12 | $139.67 | 176,053,500 |
December 20 2024 | $129.81 | $135.28 | $128.22 | $134.70 | 306,528,594 |
December 19 2024 | $131.76 | $134.03 | $129.55 | $130.68 | 209,719,203 |
December 18 2024 | $133.86 | $136.70 | $128.28 | $128.91 | 277,444,500 |
December 17 2024 | $129.09 | $131.59 | $126.86 | $130.39 | 259,410,297 |
December 16 2024 | $134.18 | $134.40 | $130.42 | $132.00 | 237,951,109 |
December 13 2024 | $138.94 | $139.60 | $132.54 | $134.25 | 231,514,891 |
December 12 2024 | $137.08 | $138.44 | $135.80 | $137.34 | 159,211,391 |
December 11 2024 | $137.36 | $140.17 | $135.21 | $139.31 | 184,905,203 |
December 10 2024 | $139.01 | $141.82 | $133.79 | $135.07 | 210,020,891 |
December 09 2024 | $138.97 | $139.95 | $137.13 | $138.81 | 189,308,609 |
December 06 2024 | $144.60 | $145.70 | $141.31 | $142.44 | 188,505,594 |
December 05 2024 | $145.11 | $146.54 | $143.95 | $145.06 | 172,621,203 |
December 04 2024 | $141.99 | $145.78 | $140.28 | $145.13 | 231,224,297 |
December 03 2024 | $138.25 | $140.53 | $137.94 | $140.25 | 164,414,000 |
December 02 2024 | $138.82 | $140.44 | $137.82 | $138.62 | 171,682,797 |
November 29 2024 | $136.77 | $139.34 | $136.04 | $138.24 | 141,863,203 |
November 27 2024 | $135.00 | $137.21 | $131.79 | $135.33 | 226,370,891 |
November 26 2024 | $137.69 | $139.29 | $135.66 | $136.91 | 190,287,703 |
November 25 2024 | $141.98 | $142.04 | $135.81 | $136.01 | 344,941,875 |
November 22 2024 | $145.92 | $147.15 | $141.09 | $141.94 | 236,406,203 |
November 21 2024 | $149.34 | $152.88 | $140.69 | $146.66 | 400,946,594 |
November 20 2024 | $147.40 | $147.55 | $142.72 | $145.88 | 309,871,719 |
November 19 2024 | $141.31 | $147.12 | $140.98 | $147.00 | 227,834,891 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
