The closing price for NVIDIA (NVDA) in October 2021 was $25.52, on October 29, 2021. It was up 23.2% for the month. The latest price is $134.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $24.96 | $25.66 | $24.96 | $25.52 | 292,502,767 |
October 28 2021 | $24.83 | $24.91 | $24.48 | $24.90 | 234,204,298 |
October 27 2021 | $24.43 | $25.05 | $24.24 | $24.41 | 245,989,898 |
October 26 2021 | $23.95 | $25.21 | $23.88 | $24.67 | 485,898,315 |
October 25 2021 | $22.93 | $23.31 | $22.73 | $23.12 | 230,234,798 |
October 22 2021 | $22.78 | $23.09 | $22.52 | $22.69 | 249,383,808 |
October 21 2021 | $22.06 | $22.67 | $22.04 | $22.65 | 187,590,288 |
October 20 2021 | $22.26 | $22.39 | $21.94 | $22.06 | 146,275,909 |
October 19 2021 | $22.24 | $22.34 | $22.00 | $22.25 | 161,473,298 |
October 18 2021 | $21.71 | $22.25 | $21.61 | $22.18 | 189,493,588 |
October 15 2021 | $21.77 | $21.89 | $21.62 | $21.82 | 226,993,998 |
October 14 2021 | $21.25 | $21.72 | $21.08 | $21.71 | 243,588,808 |
October 13 2021 | $20.88 | $20.95 | $20.68 | $20.90 | 180,651,888 |
October 12 2021 | $20.79 | $21.02 | $20.49 | $20.63 | 162,133,508 |
October 11 2021 | $20.54 | $21.03 | $20.47 | $20.66 | 163,387,508 |
October 08 2021 | $21.06 | $21.17 | $20.74 | $20.79 | 151,257,908 |
October 07 2021 | $21.05 | $21.28 | $20.93 | $21.04 | 256,918,907 |
October 06 2021 | $20.08 | $20.68 | $20.04 | $20.66 | 297,201,797 |
October 05 2021 | $19.91 | $20.61 | $19.82 | $20.41 | 279,281,697 |
October 04 2021 | $20.47 | $20.51 | $19.52 | $19.70 | 345,634,997 |
October 01 2021 | $20.71 | $20.82 | $20.17 | $20.71 | 240,978,008 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
