The highest closing price for NVIDIA (NVDA) last month was $143.71, on October 21. It was up 9% for the month. The latest price is $142.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $137.60 | $137.61 | $132.11 | $132.76 | 270,039,625 |
October 30 2024 | $139.54 | $140.33 | $136.81 | $139.34 | 179,418,094 |
October 29 2024 | $140.29 | $142.26 | $138.90 | $141.25 | 157,593,594 |
October 28 2024 | $143.00 | $143.14 | $140.05 | $140.52 | 173,586,703 |
October 25 2024 | $140.93 | $144.13 | $140.80 | $141.54 | 205,122,094 |
October 24 2024 | $140.82 | $141.35 | $138.46 | $140.41 | 172,354,891 |
October 23 2024 | $142.03 | $142.43 | $137.46 | $139.56 | 285,929,969 |
October 22 2024 | $142.91 | $144.42 | $141.78 | $143.59 | 226,311,594 |
October 21 2024 | $138.13 | $143.71 | $138.00 | $143.71 | 264,554,500 |
October 18 2024 | $138.67 | $138.90 | $137.28 | $138.00 | 176,090,203 |
October 17 2024 | $139.34 | $140.89 | $136.87 | $136.93 | 306,435,906 |
October 16 2024 | $133.98 | $136.62 | $131.58 | $135.72 | 264,879,688 |
October 15 2024 | $137.87 | $138.57 | $128.74 | $131.60 | 377,831,000 |
October 14 2024 | $136.47 | $139.60 | $136.30 | $138.07 | 232,347,703 |
October 11 2024 | $134.01 | $135.78 | $133.66 | $134.80 | 170,209,500 |
October 10 2024 | $131.91 | $135.00 | $131.00 | $134.81 | 242,311,297 |
October 09 2024 | $134.11 | $134.52 | $131.38 | $132.65 | 246,191,594 |
October 08 2024 | $130.26 | $133.48 | $129.42 | $132.89 | 285,722,500 |
October 07 2024 | $124.99 | $130.64 | $124.95 | $127.72 | 346,250,219 |
October 04 2024 | $124.94 | $125.04 | $121.83 | $124.92 | 244,465,594 |
October 03 2024 | $120.92 | $124.36 | $120.34 | $122.85 | 277,118,031 |
October 02 2024 | $116.44 | $119.38 | $115.14 | $118.85 | 221,845,906 |
October 01 2024 | $121.77 | $122.44 | $115.79 | $117.00 | 302,094,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
