The closing price for NVIDIA (NVDA) in September 2024 was $121.12, on September 30, 2024. It was up 4.7% for the month. The latest price is $226.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $117.99 | $121.17 | $117.83 | $121.12 | 227,053,703 |
September 27 2024 | $123.64 | $123.70 | $118.94 | $121.08 | 271,009,219 |
September 26 2024 | $126.46 | $127.32 | $121.47 | $123.71 | 302,582,906 |
September 25 2024 | $121.69 | $124.61 | $121.28 | $123.18 | 284,692,906 |
September 24 2024 | $116.20 | $121.47 | $115.07 | $120.55 | 354,966,781 |
September 23 2024 | $116.24 | $116.68 | $114.55 | $115.95 | 206,228,500 |
September 20 2024 | $116.75 | $118.30 | $115.08 | $115.69 | 382,462,406 |
September 19 2024 | $117.04 | $119.34 | $116.94 | $117.55 | 293,506,406 |
September 18 2024 | $115.58 | $117.39 | $112.92 | $113.07 | 310,318,906 |
September 17 2024 | $117.85 | $118.48 | $114.52 | $115.28 | 231,925,906 |
September 16 2024 | $116.48 | $117.86 | $114.05 | $116.47 | 248,772,297 |
September 13 2024 | $118.76 | $119.63 | $117.29 | $118.78 | 238,358,297 |
September 12 2024 | $116.53 | $120.47 | $115.07 | $118.82 | 367,100,500 |
September 11 2024 | $109.09 | $116.87 | $107.12 | $116.59 | 441,422,406 |
September 10 2024 | $107.51 | $109.10 | $104.66 | $107.80 | 268,283,688 |
September 09 2024 | $104.59 | $106.26 | $103.40 | $106.18 | 273,912,000 |
September 06 2024 | $107.74 | $107.85 | $100.67 | $102.55 | 413,638,125 |
September 05 2024 | $104.70 | $109.35 | $104.47 | $106.91 | 306,850,688 |
September 04 2024 | $105.12 | $112.96 | $103.83 | $105.92 | 372,470,312 |
September 03 2024 | $115.69 | $115.89 | $106.99 | $107.70 | 474,972,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.