The closing price for NVIDIA (NVDA) in November 2021 was $32.53, on November 30, 2021. It was up 27.4% for the month. The latest price is $226.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $33.02 | $33.21 | $31.72 | $32.53 | 622,066,514 |
November 29 2021 | $32.22 | $33.27 | $31.90 | $33.23 | 454,963,975 |
November 26 2021 | $32.46 | $32.57 | $31.21 | $31.36 | 283,068,907 |
November 24 2021 | $31.32 | $32.71 | $30.79 | $32.53 | 435,162,296 |
November 23 2021 | $31.40 | $32.22 | $30.74 | $31.61 | 532,162,725 |
November 22 2021 | $33.37 | $34.50 | $31.76 | $31.82 | 754,335,222 |
November 19 2021 | $32.10 | $32.94 | $31.77 | $32.84 | 533,866,715 |
November 18 2021 | $32.23 | $32.62 | $31.18 | $31.54 | 781,710,772 |
November 17 2021 | $30.28 | $30.38 | $28.67 | $29.13 | 428,508,006 |
November 16 2021 | $29.63 | $30.26 | $29.58 | $30.07 | 264,483,687 |
November 15 2021 | $30.42 | $30.51 | $29.12 | $29.89 | 384,908,976 |
November 12 2021 | $29.88 | $30.55 | $29.50 | $30.26 | 413,054,336 |
November 11 2021 | $30.33 | $30.46 | $29.65 | $30.26 | 332,172,107 |
November 10 2021 | $29.23 | $30.71 | $28.65 | $29.33 | 636,205,694 |
November 09 2021 | $32.14 | $32.17 | $29.83 | $30.52 | 646,746,204 |
November 08 2021 | $30.02 | $30.96 | $29.78 | $30.67 | 503,100,895 |
November 05 2021 | $30.05 | $31.26 | $29.28 | $29.62 | 851,260,151 |
November 04 2021 | $27.11 | $31.23 | $27.00 | $29.67 | 1,153,630,928 |
November 03 2021 | $26.55 | $26.67 | $26.12 | $26.48 | 239,910,288 |
November 02 2021 | $25.71 | $26.56 | $25.69 | $26.29 | 294,112,377 |
November 01 2021 | $25.54 | $25.78 | $25.12 | $25.71 | 265,739,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.