The average closing price for NVIDIA (NVDA) this month is $143.15. It is up 1.6% for the month. The latest price is $134.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 26 2024 | $137.70 | $139.30 | $135.67 | $136.92 | 190,287,703 |
November 25 2024 | $141.99 | $142.05 | $135.82 | $136.02 | 344,941,875 |
November 22 2024 | $145.93 | $147.16 | $141.10 | $141.95 | 236,406,203 |
November 21 2024 | $149.35 | $152.89 | $140.70 | $146.67 | 400,946,594 |
November 20 2024 | $147.41 | $147.56 | $142.73 | $145.89 | 309,871,719 |
November 19 2024 | $141.32 | $147.13 | $140.99 | $147.01 | 227,834,891 |
November 18 2024 | $139.50 | $141.55 | $137.15 | $140.15 | 221,866,000 |
November 15 2024 | $144.87 | $145.24 | $140.08 | $141.98 | 250,132,891 |
November 14 2024 | $147.64 | $149.00 | $145.55 | $146.76 | 194,463,297 |
November 13 2024 | $149.07 | $149.33 | $145.90 | $146.27 | 191,903,297 |
November 12 2024 | $146.78 | $149.65 | $146.01 | $148.29 | 198,634,703 |
November 11 2024 | $148.68 | $148.85 | $143.57 | $145.26 | 182,325,594 |
November 08 2024 | $148.77 | $149.77 | $146.26 | $147.63 | 175,665,797 |
November 07 2024 | $146.39 | $148.93 | $146.17 | $148.88 | 207,323,297 |
November 06 2024 | $142.96 | $146.49 | $141.96 | $145.61 | 242,043,906 |
November 05 2024 | $137.45 | $140.37 | $137.33 | $139.91 | 160,537,406 |
November 04 2024 | $137.21 | $138.96 | $135.57 | $136.05 | 187,528,188 |
November 01 2024 | $134.70 | $137.31 | $134.57 | $135.40 | 207,127,812 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
