The closing price for NVIDIA (NVDA) in June 2021 was $19.96, on June 30, 2021. It was up 23% for the month. The latest price is $140.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $19.96 | $20.12 | $19.83 | $19.96 | 326,566,117 |
June 29 2021 | $19.85 | $20.06 | $19.62 | $19.99 | 367,633,836 |
June 28 2021 | $19.32 | $20.04 | $19.28 | $19.95 | 495,436,395 |
June 25 2021 | $19.24 | $19.31 | $18.86 | $19.00 | 278,365,917 |
June 24 2021 | $19.19 | $19.38 | $19.05 | $19.17 | 320,922,397 |
June 23 2021 | $18.97 | $19.12 | $18.87 | $19.02 | 332,357,037 |
June 22 2021 | $18.44 | $18.93 | $18.35 | $18.85 | 580,145,594 |
June 21 2021 | $18.40 | $18.50 | $17.79 | $18.39 | 672,382,033 |
June 18 2021 | $18.75 | $19.34 | $18.55 | $18.60 | 968,854,350 |
June 17 2021 | $17.74 | $18.80 | $17.72 | $18.62 | 809,654,752 |
June 16 2021 | $17.76 | $17.92 | $17.55 | $17.78 | 307,122,597 |
June 15 2021 | $17.88 | $17.98 | $17.69 | $17.76 | 243,030,438 |
June 14 2021 | $17.87 | $18.01 | $17.63 | $17.98 | 321,374,277 |
June 11 2021 | $17.45 | $17.91 | $17.41 | $17.79 | 416,307,596 |
June 10 2021 | $17.32 | $17.46 | $17.14 | $17.39 | 287,770,437 |
June 09 2021 | $17.48 | $17.54 | $17.22 | $17.33 | 381,657,476 |
June 08 2021 | $17.49 | $17.58 | $17.21 | $17.42 | 323,846,757 |
June 07 2021 | $17.53 | $17.77 | $17.16 | $17.58 | 575,754,834 |
June 04 2021 | $17.08 | $17.62 | $17.06 | $17.54 | 617,120,394 |
June 03 2021 | $16.67 | $17.22 | $16.55 | $16.93 | 580,006,794 |
June 02 2021 | $16.22 | $16.88 | $16.20 | $16.74 | 594,167,634 |
June 01 2021 | $16.24 | $16.35 | $15.87 | $16.23 | 472,803,195 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
