The closing price for NVIDIA (NVDA) in April 2024 was $86.39, on April 30. It was down 4.3% for the month. The latest price is $145.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $87.23 | $88.80 | $86.29 | $86.39 | 363,708,706 |
April 29 2024 | $87.58 | $87.98 | $85.25 | $87.74 | 388,970,776 |
April 26 2024 | $83.80 | $88.32 | $83.37 | $87.72 | 551,010,854 |
April 25 2024 | $78.85 | $83.31 | $78.21 | $82.62 | 424,640,696 |
April 24 2024 | $83.94 | $84.07 | $79.17 | $79.66 | 512,207,535 |
April 23 2024 | $80.76 | $82.76 | $80.25 | $82.41 | 438,559,406 |
April 22 2024 | $78.09 | $80.06 | $76.39 | $79.50 | 596,340,464 |
April 19 2024 | $83.14 | $84.31 | $75.59 | $76.19 | 875,197,961 |
April 18 2024 | $84.96 | $86.18 | $82.39 | $84.66 | 447,260,306 |
April 17 2024 | $88.33 | $88.76 | $83.94 | $84.02 | 495,399,525 |
April 16 2024 | $86.42 | $88.10 | $86.05 | $87.40 | 370,453,006 |
April 15 2024 | $89.08 | $90.60 | $85.91 | $85.99 | 443,076,986 |
April 12 2024 | $89.68 | $90.16 | $87.52 | $88.17 | 426,804,796 |
April 11 2024 | $87.41 | $90.72 | $86.91 | $90.60 | 431,637,266 |
April 10 2024 | $83.91 | $87.39 | $83.70 | $87.02 | 431,928,476 |
April 09 2024 | $87.43 | $87.62 | $83.01 | $85.34 | 503,547,375 |
April 08 2024 | $88.69 | $88.82 | $86.72 | $87.12 | 283,219,997 |
April 05 2024 | $86.85 | $88.47 | $85.91 | $87.99 | 399,678,476 |
April 04 2024 | $90.39 | $90.62 | $85.87 | $85.89 | 434,964,876 |
April 03 2024 | $88.47 | $90.36 | $88.39 | $88.95 | 370,066,596 |
April 02 2024 | $88.43 | $90.08 | $87.61 | $89.44 | 433,063,586 |
April 01 2024 | $90.28 | $92.21 | $89.19 | $90.35 | 452,441,515 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
