The closing price for NVIDIA (NVDA) in November 2023 was $46.63, on November 30, 2023. It was up 14.4% for the month. The latest price is $228.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $47.88 | $47.97 | $46.28 | $46.63 | 526,246,595 |
November 29 2023 | $48.24 | $48.62 | $47.72 | $48.00 | 382,004,726 |
November 28 2023 | $48.09 | $48.18 | $47.33 | $47.68 | 401,490,896 |
November 27 2023 | $47.66 | $48.39 | $47.51 | $48.10 | 395,661,906 |
November 24 2023 | $48.33 | $48.78 | $47.60 | $47.63 | 294,644,627 |
November 22 2023 | $49.70 | $50.19 | $47.55 | $48.57 | 900,642,331 |
November 21 2023 | $49.98 | $50.37 | $49.08 | $49.80 | 565,746,874 |
November 20 2023 | $49.17 | $50.40 | $49.03 | $50.26 | 416,142,616 |
November 17 2023 | $49.38 | $49.57 | $48.86 | $49.15 | 325,896,887 |
November 16 2023 | $48.53 | $49.38 | $48.19 | $49.33 | 339,756,207 |
November 15 2023 | $49.79 | $49.81 | $48.06 | $48.74 | 475,497,375 |
November 14 2023 | $49.53 | $49.69 | $48.89 | $49.51 | 416,953,906 |
November 13 2023 | $48.18 | $48.97 | $47.96 | $48.48 | 384,135,656 |
November 10 2023 | $47.36 | $48.33 | $47.14 | $48.19 | 422,441,596 |
November 09 2023 | $47.33 | $48.09 | $46.61 | $46.81 | 540,496,015 |
November 08 2023 | $45.96 | $46.73 | $45.83 | $46.44 | 346,718,867 |
November 07 2023 | $45.58 | $46.08 | $45.02 | $45.82 | 343,165,507 |
November 06 2023 | $45.15 | $45.80 | $44.77 | $45.61 | 400,733,396 |
November 03 2023 | $43.89 | $45.17 | $43.59 | $44.87 | 424,609,606 |
November 02 2023 | $43.20 | $43.75 | $42.77 | $43.38 | 409,171,906 |
November 01 2023 | $40.76 | $42.25 | $40.75 | $42.20 | 437,592,886 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.