The average closing price for NVIDIA (NVDA) in November 2025 was $187.74. It was down 14.9% for the month. The latest price is $205.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $178.78 | $179.06 | $176.28 | $176.77 | 121,178,000 |
November 26 2025 | $181.40 | $182.68 | $178.01 | $180.03 | 183,852,000 |
November 25 2025 | $174.69 | $177.93 | $169.33 | $177.59 | 320,600,281 |
November 24 2025 | $179.26 | $183.27 | $176.26 | $182.32 | 256,618,297 |
November 21 2025 | $181.00 | $184.32 | $172.71 | $178.65 | 346,926,219 |
November 20 2025 | $195.70 | $195.75 | $179.62 | $180.41 | 343,504,812 |
November 19 2025 | $184.55 | $187.62 | $182.60 | $186.28 | 247,246,406 |
November 18 2025 | $183.14 | $184.56 | $179.42 | $181.13 | 213,598,891 |
November 17 2025 | $185.73 | $188.76 | $184.09 | $186.36 | 173,628,891 |
November 14 2025 | $182.63 | $190.77 | $180.35 | $189.93 | 186,591,906 |
November 13 2025 | $190.81 | $191.20 | $183.62 | $186.62 | 207,423,109 |
November 12 2025 | $195.47 | $195.64 | $190.89 | $193.55 | 154,935,297 |
November 11 2025 | $194.91 | $195.17 | $191.06 | $192.91 | 176,483,297 |
November 10 2025 | $194.86 | $199.69 | $193.54 | $198.80 | 198,897,109 |
November 07 2025 | $184.66 | $188.08 | $178.68 | $187.91 | 264,942,312 |
November 06 2025 | $196.17 | $197.37 | $186.14 | $187.84 | 223,029,797 |
November 05 2025 | $198.52 | $202.66 | $194.40 | $194.96 | 171,350,297 |
November 04 2025 | $202.74 | $203.71 | $197.68 | $198.44 | 188,919,297 |
November 03 2025 | $207.82 | $211.07 | $205.30 | $206.62 | 180,267,297 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.