The closing price for NVIDIA (NVDA) in September 2024 and between 2021 and 2024 was $121.43, on September 30. It was up 4.7% in that time. The latest price is $134.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 16 2024 | $134.18 | $136.70 | $126.86 | $134.70 | 1,291,053,662 |
Week of December 09 2024 | $138.97 | $141.82 | $132.54 | $134.25 | 974,960,985 |
Week of December 02 2024 | $138.82 | $146.54 | $137.82 | $142.44 | 928,447,891 |
Week of November 25 2024 | $141.98 | $142.04 | $131.79 | $138.24 | 903,463,672 |
Week of November 18 2024 | $139.49 | $152.88 | $137.14 | $141.94 | 1,396,925,407 |
Week of November 11 2024 | $148.67 | $149.64 | $140.07 | $141.97 | 1,017,459,782 |
Week of November 04 2024 | $137.20 | $149.76 | $135.56 | $147.62 | 973,098,594 |
Week of October 28 2024 | $142.99 | $143.13 | $132.10 | $135.39 | 987,765,828 |
Week of October 21 2024 | $138.12 | $144.41 | $137.45 | $141.53 | 1,154,273,048 |
Week of October 14 2024 | $136.46 | $140.88 | $128.73 | $137.99 | 1,357,584,500 |
Week of October 07 2024 | $124.98 | $135.77 | $124.94 | $134.79 | 1,290,685,110 |
Week of September 30 2024 | $118.30 | $125.03 | $115.13 | $124.91 | 1,272,577,734 |
Week of September 23 2024 | $116.54 | $127.66 | $114.85 | $121.39 | 1,419,480,312 |
Week of September 16 2024 | $116.78 | $119.65 | $113.21 | $115.99 | 1,466,985,921 |
Week of September 09 2024 | $104.86 | $120.78 | $103.67 | $119.09 | 1,589,076,891 |
Week of September 02 2024 | $115.99 | $116.19 | $100.93 | $102.81 | 1,567,931,125 |
Week of August 26 2024 | $129.55 | $131.24 | $116.69 | $119.35 | 1,869,975,313 |
Week of August 19 2024 | $124.26 | $130.73 | $123.08 | $129.35 | 1,575,724,000 |
Week of August 12 2024 | $106.30 | $124.98 | $106.24 | $124.56 | 1,598,129,563 |
Week of August 05 2024 | $92.05 | $108.78 | $90.68 | $104.73 | 2,056,049,063 |
Week of July 29 2024 | $113.67 | $120.14 | $101.35 | $107.25 | 2,213,649,437 |
Week of July 22 2024 | $120.33 | $124.67 | $106.28 | $113.04 | 1,513,222,907 |
Week of July 15 2024 | $130.54 | $131.37 | $116.54 | $117.91 | 1,351,385,234 |
Week of July 08 2024 | $127.47 | $136.13 | $127.02 | $129.22 | 1,401,139,891 |
Week of July 01 2024 | $123.45 | $128.83 | $118.81 | $125.81 | 933,185,187 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
