The closing price for NVIDIA (NVDA) between 2023 and 2024 is $146.67, on Thursday. It is up 888.3% in that time. The latest price is $141.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 | 227,834,912 |
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 |
October 31 2024 | $137.60 | $137.61 | $132.11 | $132.76 | 270,039,625 |
October 30 2024 | $139.54 | $140.33 | $136.81 | $139.34 | 179,418,094 |
October 29 2024 | $140.29 | $142.26 | $138.90 | $141.25 | 157,593,594 |
October 28 2024 | $143.00 | $143.14 | $140.05 | $140.52 | 173,586,703 |
October 25 2024 | $140.93 | $144.13 | $140.80 | $141.54 | 205,122,094 |
October 24 2024 | $140.82 | $141.35 | $138.46 | $140.41 | 172,354,891 |
October 23 2024 | $142.03 | $142.43 | $137.46 | $139.56 | 285,929,969 |
October 22 2024 | $142.91 | $144.42 | $141.78 | $143.59 | 226,311,594 |
October 21 2024 | $138.13 | $143.71 | $138.00 | $143.71 | 264,554,500 |
October 18 2024 | $138.67 | $138.90 | $137.28 | $138.00 | 176,090,203 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
