The closing price for NVIDIA (NVDA) in February 2024 was $79.10, on February 29. It was up 27.4% for the month. The latest price is $137.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $79.08 | $79.97 | $78.33 | $79.10 | 507,288,975 |
February 28 2024 | $77.60 | $78.92 | $77.11 | $77.65 | 393,110,386 |
February 27 2024 | $79.36 | $79.46 | $77.15 | $78.68 | 391,705,196 |
February 26 2024 | $79.68 | $80.63 | $78.49 | $79.08 | 503,972,725 |
February 23 2024 | $80.77 | $82.38 | $77.55 | $78.80 | 829,388,432 |
February 22 2024 | $75.01 | $78.56 | $74.20 | $78.52 | 865,099,681 |
February 21 2024 | $67.99 | $68.87 | $66.23 | $67.46 | 690,298,043 |
February 20 2024 | $71.93 | $71.94 | $67.72 | $69.44 | 704,833,113 |
February 16 2024 | $74.08 | $74.39 | $72.49 | $72.60 | 495,326,595 |
February 15 2024 | $73.85 | $73.96 | $72.38 | $72.64 | 420,121,796 |
February 14 2024 | $73.19 | $74.22 | $71.92 | $73.88 | 504,917,375 |
February 13 2024 | $70.39 | $73.43 | $69.61 | $72.11 | 602,580,154 |
February 12 2024 | $72.58 | $74.60 | $71.24 | $72.23 | 613,710,194 |
February 09 2024 | $70.52 | $72.17 | $70.20 | $72.12 | 436,636,876 |
February 08 2024 | $70.06 | $70.78 | $69.44 | $69.63 | 414,422,066 |
February 07 2024 | $68.30 | $70.21 | $67.59 | $70.08 | 495,574,605 |
February 06 2024 | $69.62 | $69.74 | $66.29 | $68.21 | 683,111,323 |
February 05 2024 | $68.21 | $69.48 | $67.19 | $69.32 | 680,077,963 |
February 02 2024 | $63.96 | $66.59 | $63.68 | $66.15 | 476,577,695 |
February 01 2024 | $62.09 | $63.18 | $61.64 | $63.01 | 369,145,776 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
