The average closing price for NVIDIA (NVDA) this month is $190.27. It is down 14% for the month. The latest price is $178.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 | $181.24 | $184.56 | $172.93 | $178.88 | 346,926,153 |
November 20 2025 | $195.95 | $196.00 | $179.85 | $180.64 | 343,504,812 |
November 19 2025 | $184.79 | $187.86 | $182.83 | $186.52 | 247,246,406 |
November 18 2025 | $183.38 | $184.80 | $179.65 | $181.36 | 213,598,891 |
November 17 2025 | $185.97 | $189.00 | $184.32 | $186.60 | 173,628,891 |
November 14 2025 | $182.86 | $191.01 | $180.58 | $190.17 | 186,591,906 |
November 13 2025 | $191.05 | $191.44 | $183.85 | $186.86 | 207,423,109 |
November 12 2025 | $195.72 | $195.89 | $191.13 | $193.80 | 154,935,297 |
November 11 2025 | $195.16 | $195.42 | $191.30 | $193.16 | 176,483,297 |
November 10 2025 | $195.11 | $199.94 | $193.79 | $199.05 | 198,897,109 |
November 07 2025 | $184.90 | $188.32 | $178.91 | $188.15 | 264,942,312 |
November 06 2025 | $196.42 | $197.62 | $186.38 | $188.08 | 223,029,797 |
November 05 2025 | $198.77 | $202.92 | $194.65 | $195.21 | 171,350,297 |
November 04 2025 | $203.00 | $203.97 | $197.93 | $198.69 | 188,919,297 |
November 03 2025 | $208.08 | $211.34 | $205.56 | $206.88 | 180,267,297 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
