The closing price for NVIDIA (NVDA) between July 1, 2024 and January 24, 2025 is $147.22, yesterday. It is up 19.3% in that time. The latest price is $147.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 23 2025 | $145.05 | $147.23 | $143.72 | $147.22 | 155,915,549 |
January 22 2025 | $144.66 | $147.79 | $143.67 | $147.07 | 237,651,391 |
January 21 2025 | $139.16 | $141.83 | $137.09 | $140.83 | 197,748,984 |
January 17 2025 | $136.69 | $138.50 | $135.46 | $137.71 | 201,188,760 |
January 16 2025 | $138.64 | $138.75 | $133.49 | $133.57 | 209,235,594 |
January 15 2025 | $133.65 | $136.45 | $131.29 | $136.24 | 185,217,297 |
January 14 2025 | $136.05 | $136.38 | $130.05 | $131.76 | 195,590,500 |
January 13 2025 | $129.99 | $133.49 | $129.51 | $133.23 | 204,808,891 |
January 10 2025 | $137.45 | $139.92 | $134.22 | $135.91 | 207,602,500 |
January 08 2025 | $142.58 | $143.95 | $137.56 | $140.11 | 227,349,906 |
January 07 2025 | $153.03 | $153.13 | $140.01 | $140.14 | 351,782,219 |
January 06 2025 | $148.59 | $152.16 | $147.82 | $149.43 | 265,377,406 |
January 03 2025 | $140.01 | $144.90 | $139.73 | $144.47 | 229,322,500 |
January 02 2025 | $136.00 | $138.88 | $134.63 | $138.31 | 198,247,203 |
December 31 2024 | $138.03 | $138.07 | $133.83 | $134.29 | 155,659,203 |
December 30 2024 | $134.83 | $140.27 | $134.02 | $137.49 | 167,734,703 |
December 27 2024 | $138.55 | $139.02 | $134.71 | $137.01 | 170,582,594 |
December 26 2024 | $139.70 | $140.85 | $137.73 | $139.93 | 116,519,102 |
December 24 2024 | $140.00 | $141.90 | $138.65 | $140.22 | 105,157,000 |
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 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
