The highest closing price for NVIDIA (NVDA) last month was $148.87, on November 7. It was up 2.6% for the month. The latest price is $134.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $136.77 | $139.34 | $136.04 | $138.24 | 141,863,203 |
November 27 2024 | $135.00 | $137.21 | $131.79 | $135.33 | 226,370,891 |
November 26 2024 | $137.69 | $139.29 | $135.66 | $136.91 | 190,287,703 |
November 25 2024 | $141.98 | $142.04 | $135.81 | $136.01 | 344,941,875 |
November 22 2024 | $145.92 | $147.15 | $141.09 | $141.94 | 236,406,203 |
November 21 2024 | $149.34 | $152.88 | $140.69 | $146.66 | 400,946,594 |
November 20 2024 | $147.40 | $147.55 | $142.72 | $145.88 | 309,871,719 |
November 19 2024 | $141.31 | $147.12 | $140.98 | $147.00 | 227,834,891 |
November 18 2024 | $139.49 | $141.54 | $137.14 | $140.14 | 221,866,000 |
November 15 2024 | $144.86 | $145.23 | $140.07 | $141.97 | 250,132,891 |
November 14 2024 | $147.63 | $148.99 | $145.54 | $146.75 | 194,463,297 |
November 13 2024 | $149.06 | $149.32 | $145.89 | $146.26 | 191,903,297 |
November 12 2024 | $146.77 | $149.64 | $146.00 | $148.28 | 198,634,703 |
November 11 2024 | $148.67 | $148.84 | $143.56 | $145.25 | 182,325,594 |
November 08 2024 | $148.76 | $149.76 | $146.25 | $147.62 | 175,665,797 |
November 07 2024 | $146.38 | $148.92 | $146.16 | $148.87 | 207,323,297 |
November 06 2024 | $142.95 | $146.48 | $141.95 | $145.60 | 242,043,906 |
November 05 2024 | $137.44 | $140.36 | $137.32 | $139.90 | 160,537,406 |
November 04 2024 | $137.20 | $138.95 | $135.56 | $136.04 | 187,528,188 |
November 01 2024 | $134.69 | $137.30 | $134.56 | $135.39 | 207,127,812 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
