The closing price for NVIDIA (NVDA) in April 2024 was $86.38, on April 30. It was down 4.3% for the month. The latest price is $120.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $87.22 | $88.80 | $86.28 | $86.38 | 363,708,706 |
April 29 2024 | $87.57 | $87.97 | $85.25 | $87.74 | 388,970,776 |
April 26 2024 | $83.80 | $88.31 | $83.37 | $87.71 | 551,010,854 |
April 25 2024 | $78.85 | $83.30 | $78.20 | $82.61 | 424,640,696 |
April 24 2024 | $83.93 | $84.06 | $79.16 | $79.66 | 512,207,535 |
April 23 2024 | $80.75 | $82.75 | $80.25 | $82.40 | 438,559,406 |
April 22 2024 | $78.09 | $80.05 | $76.38 | $79.50 | 596,340,464 |
April 19 2024 | $83.13 | $84.30 | $75.59 | $76.18 | 875,197,961 |
April 18 2024 | $84.95 | $86.17 | $82.38 | $84.65 | 447,260,306 |
April 17 2024 | $88.32 | $88.75 | $83.93 | $84.02 | 495,399,525 |
April 16 2024 | $86.41 | $88.10 | $86.04 | $87.39 | 370,453,006 |
April 15 2024 | $89.08 | $90.59 | $85.91 | $85.98 | 443,076,986 |
April 12 2024 | $89.68 | $90.15 | $87.51 | $88.17 | 426,804,796 |
April 11 2024 | $87.40 | $90.72 | $86.91 | $90.59 | 431,637,266 |
April 10 2024 | $83.91 | $87.38 | $83.69 | $87.02 | 431,928,476 |
April 09 2024 | $87.42 | $87.61 | $83.00 | $85.33 | 503,547,375 |
April 08 2024 | $88.68 | $88.81 | $86.71 | $87.11 | 283,219,997 |
April 05 2024 | $86.85 | $88.46 | $85.91 | $87.99 | 399,678,476 |
April 04 2024 | $90.38 | $90.61 | $85.86 | $85.88 | 434,964,876 |
April 03 2024 | $88.46 | $90.35 | $88.38 | $88.94 | 370,066,596 |
April 02 2024 | $88.43 | $90.07 | $87.60 | $89.43 | 433,063,586 |
April 01 2024 | $90.28 | $92.20 | $89.18 | $90.34 | 452,441,515 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
