The closing price for NVIDIA (NVDA) in September 2023 and between 2000 and 2024 was $43.49, on September 29, 2023. It was down 12.6% in that time. The latest price is $115.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2024 | $116.00 | $120.79 | $100.94 | $116.78 | 3,405,780,313 |
August 2024 | $117.52 | $131.25 | $90.68 | $119.36 | 8,105,367,751 |
July 2024 | $123.46 | $136.14 | $102.53 | $117.01 | 6,407,092,844 |
June 2024 | $113.60 | $140.75 | $111.98 | $123.53 | 7,442,538,538 |
May 2024 | $85.06 | $115.80 | $81.24 | $109.61 | 9,647,970,934 |
April 2024 | $90.28 | $92.21 | $75.59 | $86.39 | 10,074,179,180 |
March 2024 | $79.98 | $97.38 | $79.42 | $90.34 | 12,149,220,688 |
February 2024 | $62.09 | $82.38 | $61.64 | $79.10 | 11,077,898,969 |
January 2024 | $49.23 | $63.48 | $47.31 | $61.51 | 9,706,237,053 |
December 2023 | $46.51 | $50.42 | $45.00 | $49.51 | 7,411,886,615 |
November 2023 | $40.87 | $50.53 | $40.86 | $46.76 | 9,149,750,381 |
October 2023 | $44.02 | $47.59 | $39.22 | $40.77 | 10,142,413,498 |
September 2023 | $49.74 | $49.78 | $40.97 | $43.49 | 8,580,103,333 |
August 2023 | $46.44 | $50.25 | $40.30 | $49.34 | 13,636,383,423 |
July 2023 | $42.50 | $48.07 | $41.33 | $46.71 | 8,708,556,471 |
June 2023 | $38.47 | $43.97 | $37.34 | $42.29 | 10,528,024,063 |
May 2023 | $27.83 | $41.92 | $27.23 | $37.82 | 11,697,818,684 |
April 2023 | $27.50 | $28.10 | $26.21 | $27.74 | 7,436,449,756 |
March 2023 | $23.18 | $27.82 | $22.29 | $27.76 | 11,266,576,407 |
February 2023 | $19.68 | $23.87 | $19.60 | $23.20 | 10,394,089,943 |
January 2023 | $14.84 | $20.61 | $14.02 | $19.52 | 9,454,958,175 |
December 2022 | $16.99 | $18.78 | $13.87 | $14.60 | 8,946,151,296 |
November 2022 | $13.80 | $16.98 | $12.94 | $16.91 | 10,601,014,214 |
October 2022 | $12.34 | $13.84 | $10.80 | $13.48 | 12,551,857,815 |
September 2022 | $14.19 | $14.53 | $11.94 | $12.13 | 13,131,096,429 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
