The closing price for NVIDIA (NVDA) last month was $119.37, on August 30. It was up 1.6% for the month. The latest price is $119.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.53 | $121.75 | $117.22 | $119.37 | 333,751,625 |
August 29 2024 | $121.36 | $124.43 | $116.71 | $117.59 | 453,023,281 |
August 28 2024 | $128.12 | $128.33 | $122.64 | $125.61 | 448,101,094 |
August 27 2024 | $125.05 | $129.20 | $123.88 | $128.30 | 303,134,594 |
August 26 2024 | $129.57 | $131.26 | $124.37 | $126.46 | 331,964,719 |
August 23 2024 | $125.86 | $129.60 | $125.22 | $129.37 | 323,230,312 |
August 22 2024 | $130.02 | $130.75 | $123.10 | $123.74 | 376,189,094 |
August 21 2024 | $127.32 | $129.35 | $126.66 | $128.50 | 257,883,594 |
August 20 2024 | $128.40 | $129.88 | $125.89 | $127.25 | 300,087,406 |
August 19 2024 | $124.28 | $130.00 | $123.42 | $130.00 | 318,333,594 |
August 16 2024 | $121.94 | $125.00 | $121.18 | $124.58 | 302,589,875 |
August 15 2024 | $118.76 | $123.24 | $117.47 | $122.86 | 318,086,688 |
August 14 2024 | $118.53 | $118.60 | $114.07 | $118.08 | 339,246,406 |
August 13 2024 | $112.44 | $116.23 | $111.58 | $116.14 | 312,646,688 |
August 12 2024 | $106.32 | $111.07 | $106.26 | $109.02 | 325,559,906 |
August 09 2024 | $105.64 | $106.60 | $103.43 | $104.75 | 290,844,188 |
August 08 2024 | $102.00 | $105.50 | $97.52 | $104.97 | 391,910,031 |
August 07 2024 | $107.81 | $108.80 | $98.69 | $98.91 | 411,440,375 |
August 06 2024 | $103.84 | $107.71 | $100.55 | $104.25 | 409,012,094 |
August 05 2024 | $92.06 | $103.41 | $90.69 | $100.45 | 552,842,375 |
August 02 2024 | $103.76 | $108.72 | $101.37 | $107.27 | 482,027,500 |
August 01 2024 | $117.53 | $120.16 | $106.81 | $109.21 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
