The closing price for NVIDIA (NVDA) in April 2024 was $86.36, on April 30, 2024. It was down 4.3% for the month. The latest price is $178.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $87.20 | $88.78 | $86.26 | $86.36 | 363,708,706 |
April 29 2024 | $87.56 | $87.95 | $85.23 | $87.72 | 388,970,776 |
April 26 2024 | $83.78 | $88.29 | $83.35 | $87.70 | 551,010,854 |
April 25 2024 | $78.83 | $83.29 | $78.19 | $82.59 | 424,640,696 |
April 24 2024 | $83.91 | $84.04 | $79.15 | $79.64 | 512,207,535 |
April 23 2024 | $80.73 | $82.73 | $80.23 | $82.39 | 438,559,406 |
April 22 2024 | $78.07 | $80.04 | $76.37 | $79.48 | 596,340,464 |
April 19 2024 | $83.11 | $84.29 | $75.57 | $76.17 | 875,197,961 |
April 18 2024 | $84.93 | $86.15 | $82.36 | $84.63 | 447,260,306 |
April 17 2024 | $88.30 | $88.73 | $83.91 | $84.00 | 495,399,525 |
April 16 2024 | $86.39 | $88.08 | $86.02 | $87.38 | 370,453,006 |
April 15 2024 | $89.06 | $90.57 | $85.89 | $85.96 | 443,076,986 |
April 12 2024 | $89.66 | $90.13 | $87.49 | $88.15 | 426,804,796 |
April 11 2024 | $87.38 | $90.70 | $86.89 | $90.57 | 431,637,266 |
April 10 2024 | $83.89 | $87.36 | $83.67 | $87.00 | 431,928,476 |
April 09 2024 | $87.40 | $87.60 | $82.98 | $85.32 | 503,547,375 |
April 08 2024 | $88.66 | $88.79 | $86.69 | $87.09 | 283,219,997 |
April 05 2024 | $86.83 | $88.44 | $85.89 | $87.97 | 399,678,476 |
April 04 2024 | $90.37 | $90.59 | $85.84 | $85.87 | 434,964,876 |
April 03 2024 | $88.44 | $90.33 | $88.36 | $88.92 | 370,066,596 |
April 02 2024 | $88.41 | $90.05 | $87.58 | $89.41 | 433,063,586 |
April 01 2024 | $90.26 | $92.18 | $89.16 | $90.32 | 452,441,515 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
