The closing price for NVIDIA (NVDA) in November 2024 was $138.20, on November 29, 2024. It was up 2.6% for the month. The latest price is $177.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $136.73 | $139.29 | $136.00 | $138.20 | 141,863,203 |
November 27 2024 | $134.96 | $137.17 | $131.75 | $135.29 | 226,370,891 |
November 26 2024 | $137.65 | $139.24 | $135.62 | $136.87 | 190,287,703 |
November 25 2024 | $141.93 | $141.99 | $135.77 | $135.97 | 344,941,875 |
November 22 2024 | $145.87 | $147.10 | $141.04 | $141.89 | 236,406,203 |
November 21 2024 | $149.29 | $152.83 | $140.64 | $146.61 | 400,946,594 |
November 20 2024 | $147.35 | $147.50 | $142.67 | $145.83 | 309,871,719 |
November 19 2024 | $141.26 | $147.07 | $140.93 | $146.95 | 227,834,891 |
November 18 2024 | $139.44 | $141.49 | $137.10 | $140.09 | 221,866,000 |
November 15 2024 | $144.81 | $145.18 | $140.02 | $141.92 | 250,132,891 |
November 14 2024 | $147.58 | $148.94 | $145.49 | $146.70 | 194,463,297 |
November 13 2024 | $149.01 | $149.27 | $145.84 | $146.21 | 191,903,297 |
November 12 2024 | $146.72 | $149.59 | $145.95 | $148.23 | 198,634,703 |
November 11 2024 | $148.62 | $148.79 | $143.51 | $145.20 | 182,325,594 |
November 08 2024 | $148.71 | $149.71 | $146.20 | $147.57 | 175,665,797 |
November 07 2024 | $146.33 | $148.87 | $146.11 | $148.82 | 207,323,297 |
November 06 2024 | $142.90 | $146.43 | $141.90 | $145.55 | 242,043,906 |
November 05 2024 | $137.40 | $140.31 | $137.28 | $139.85 | 160,537,406 |
November 04 2024 | $137.16 | $138.90 | $135.52 | $136.00 | 187,528,188 |
November 01 2024 | $134.65 | $137.26 | $134.52 | $135.35 | 207,127,812 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
