The closing price for NVIDIA (NVDA) between August 23, 2023 and November 21, 2023 was $49.91, on November 21, 2023. It was up 8.9% in that time. The latest price is $180.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2023 | $50.09 | $50.48 | $49.19 | $49.91 | 565,746,874 |
November 20 2023 | $49.28 | $50.52 | $49.15 | $50.38 | 416,142,616 |
November 17 2023 | $49.49 | $49.68 | $48.98 | $49.27 | 325,896,887 |
November 16 2023 | $48.65 | $49.49 | $48.30 | $49.45 | 339,756,207 |
November 15 2023 | $49.90 | $49.93 | $48.17 | $48.86 | 475,497,375 |
November 14 2023 | $49.65 | $49.80 | $49.01 | $49.62 | 416,953,906 |
November 13 2023 | $48.29 | $49.08 | $48.07 | $48.59 | 384,135,656 |
November 10 2023 | $47.47 | $48.44 | $47.25 | $48.30 | 422,441,596 |
November 09 2023 | $47.44 | $48.20 | $46.72 | $46.92 | 540,496,015 |
November 08 2023 | $46.07 | $46.84 | $45.94 | $46.54 | 346,718,867 |
November 07 2023 | $45.69 | $46.19 | $45.13 | $45.93 | 343,165,507 |
November 06 2023 | $45.26 | $45.91 | $44.87 | $45.72 | 400,733,396 |
November 03 2023 | $43.99 | $45.28 | $43.69 | $44.98 | 424,609,606 |
November 02 2023 | $43.30 | $43.86 | $42.87 | $43.48 | 409,171,906 |
November 01 2023 | $40.86 | $42.35 | $40.84 | $42.30 | 437,592,886 |
October 31 2023 | $40.42 | $40.85 | $39.20 | $40.75 | 517,968,705 |
October 30 2023 | $41.06 | $41.74 | $40.45 | $41.13 | 388,028,086 |
October 27 2023 | $41.10 | $41.18 | $39.99 | $40.47 | 416,784,406 |
October 26 2023 | $41.83 | $42.23 | $39.85 | $40.30 | 541,001,285 |
October 25 2023 | $43.37 | $43.62 | $41.53 | $41.75 | 398,379,216 |
October 24 2023 | $43.05 | $43.67 | $42.66 | $43.63 | 401,463,396 |
October 23 2023 | $41.20 | $43.22 | $40.92 | $42.95 | 478,530,465 |
October 20 2023 | $41.86 | $42.44 | $41.05 | $41.36 | 477,266,085 |
October 19 2023 | $42.78 | $43.27 | $41.86 | $42.07 | 501,233,115 |
October 18 2023 | $42.56 | $43.19 | $41.80 | $42.17 | 627,294,374 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
