The closing price for NVIDIA (NVDA) in November 2024 was $138.23, on November 29. It was up 2.6% for the month. The latest price is $115.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $136.76 | $139.33 | $136.03 | $138.23 | 141,863,203 |
November 27 2024 | $134.99 | $137.20 | $131.78 | $135.32 | 226,370,891 |
November 26 2024 | $137.68 | $139.28 | $135.65 | $136.90 | 190,287,703 |
November 25 2024 | $141.97 | $142.03 | $135.80 | $136.00 | 344,941,875 |
November 22 2024 | $145.91 | $147.14 | $141.08 | $141.93 | 236,406,203 |
November 21 2024 | $149.33 | $152.87 | $140.68 | $146.65 | 400,946,594 |
November 20 2024 | $147.39 | $147.54 | $142.71 | $145.87 | 309,871,719 |
November 19 2024 | $141.30 | $147.11 | $140.97 | $146.99 | 227,834,891 |
November 18 2024 | $139.48 | $141.53 | $137.13 | $140.13 | 221,866,000 |
November 15 2024 | $144.85 | $145.22 | $140.06 | $141.96 | 250,132,891 |
November 14 2024 | $147.62 | $148.98 | $145.53 | $146.74 | 194,463,297 |
November 13 2024 | $149.05 | $149.31 | $145.88 | $146.25 | 191,903,297 |
November 12 2024 | $146.76 | $149.63 | $145.99 | $148.27 | 198,634,703 |
November 11 2024 | $148.66 | $148.83 | $143.55 | $145.24 | 182,325,594 |
November 08 2024 | $148.75 | $149.75 | $146.24 | $147.61 | 175,665,797 |
November 07 2024 | $146.37 | $148.91 | $146.15 | $148.86 | 207,323,297 |
November 06 2024 | $142.94 | $146.47 | $141.94 | $145.59 | 242,043,906 |
November 05 2024 | $137.43 | $140.35 | $137.31 | $139.89 | 160,537,406 |
November 04 2024 | $137.19 | $138.94 | $135.55 | $136.03 | 187,528,188 |
November 01 2024 | $134.68 | $137.29 | $134.55 | $135.38 | 207,127,812 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
