The closing price for NVIDIA (NVDA) in November 2024 was $138.03, on November 29, 2024. It was up 2.6% for the month. The latest price is $205.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $136.57 | $139.13 | $135.84 | $138.03 | 141,863,203 |
November 27 2024 | $134.80 | $137.01 | $131.59 | $135.13 | 226,370,891 |
November 26 2024 | $137.49 | $139.08 | $135.46 | $136.71 | 190,287,703 |
November 25 2024 | $141.77 | $141.83 | $135.61 | $135.81 | 344,941,875 |
November 22 2024 | $145.70 | $146.93 | $140.88 | $141.73 | 236,406,203 |
November 21 2024 | $149.12 | $152.65 | $140.48 | $146.44 | 400,946,594 |
November 20 2024 | $147.18 | $147.33 | $142.51 | $145.66 | 309,871,719 |
November 19 2024 | $141.10 | $146.90 | $140.77 | $146.78 | 227,834,891 |
November 18 2024 | $139.28 | $141.33 | $136.94 | $139.93 | 221,866,000 |
November 15 2024 | $144.64 | $145.01 | $139.86 | $141.76 | 250,132,891 |
November 14 2024 | $147.41 | $148.77 | $145.32 | $146.53 | 194,463,297 |
November 13 2024 | $148.84 | $149.10 | $145.67 | $146.04 | 191,903,297 |
November 12 2024 | $146.55 | $149.42 | $145.78 | $148.06 | 198,634,703 |
November 11 2024 | $148.45 | $148.62 | $143.35 | $145.03 | 182,325,594 |
November 08 2024 | $148.54 | $149.54 | $146.03 | $147.40 | 175,665,797 |
November 07 2024 | $146.16 | $148.70 | $145.94 | $148.65 | 207,323,297 |
November 06 2024 | $142.74 | $146.26 | $141.74 | $145.38 | 242,043,906 |
November 05 2024 | $137.24 | $140.15 | $137.12 | $139.69 | 160,537,406 |
November 04 2024 | $137.00 | $138.74 | $135.36 | $135.84 | 187,528,188 |
November 01 2024 | $134.49 | $137.10 | $134.36 | $135.19 | 207,127,812 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.