The closing price for NVIDIA (NVDA) in August 2021 was $22.35, on August 31, 2021. It was up 13.6% for the month. The latest price is $140.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $22.66 | $22.66 | $22.08 | $22.35 | 259,849,707 |
August 30 2021 | $22.79 | $23.00 | $22.51 | $22.65 | 262,579,897 |
August 27 2021 | $22.14 | $22.68 | $22.13 | $22.59 | 304,722,227 |
August 26 2021 | $22.16 | $22.30 | $21.75 | $22.03 | 237,940,388 |
August 25 2021 | $21.70 | $22.43 | $21.68 | $22.17 | 347,701,017 |
August 24 2021 | $21.71 | $21.92 | $21.49 | $21.75 | 297,298,887 |
August 23 2021 | $20.93 | $21.96 | $20.91 | $21.92 | 575,806,594 |
August 20 2021 | $19.95 | $20.83 | $19.90 | $20.78 | 675,741,243 |
August 19 2021 | $19.46 | $20.46 | $18.73 | $19.76 | 766,554,762 |
August 18 2021 | $19.46 | $19.60 | $18.96 | $19.00 | 285,913,497 |
August 17 2021 | $19.65 | $19.73 | $19.23 | $19.42 | 204,584,898 |
August 16 2021 | $20.10 | $20.25 | $19.42 | $19.91 | 211,152,788 |
August 13 2021 | $19.87 | $20.18 | $19.81 | $20.15 | 183,062,888 |
August 12 2021 | $19.83 | $19.99 | $19.58 | $19.87 | 151,861,598 |
August 11 2021 | $20.01 | $20.01 | $19.39 | $19.66 | 185,924,798 |
August 10 2021 | $20.28 | $20.39 | $19.80 | $19.90 | 179,237,788 |
August 09 2021 | $20.41 | $20.47 | $20.11 | $20.26 | 146,443,109 |
August 06 2021 | $20.49 | $20.53 | $20.17 | $20.33 | 178,496,598 |
August 05 2021 | $20.46 | $20.69 | $20.30 | $20.60 | 211,435,388 |
August 04 2021 | $19.95 | $20.28 | $19.79 | $20.24 | 231,309,388 |
August 03 2021 | $19.70 | $20.18 | $19.18 | $19.78 | 301,810,697 |
August 02 2021 | $19.66 | $19.92 | $19.32 | $19.71 | 217,443,998 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
