The closing price for NVIDIA (NVDA) in September 2024 was $121.40, on September 30, 2024. It was up 4.7% for the month. The latest price is $191.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $118.27 | $121.46 | $118.11 | $121.40 | 227,053,703 |
September 27 2024 | $123.93 | $123.99 | $119.22 | $121.36 | 271,009,219 |
September 26 2024 | $126.76 | $127.62 | $121.76 | $124.00 | 302,582,906 |
September 25 2024 | $121.98 | $124.90 | $121.57 | $123.47 | 284,692,906 |
September 24 2024 | $116.48 | $121.76 | $115.34 | $120.83 | 354,966,781 |
September 23 2024 | $116.51 | $116.95 | $114.82 | $116.22 | 206,228,500 |
September 20 2024 | $117.02 | $118.58 | $115.35 | $115.96 | 382,462,406 |
September 19 2024 | $117.31 | $119.62 | $117.21 | $117.83 | 293,506,406 |
September 18 2024 | $115.85 | $117.66 | $113.18 | $113.33 | 310,318,906 |
September 17 2024 | $118.13 | $118.76 | $114.79 | $115.55 | 231,925,906 |
September 16 2024 | $116.75 | $118.14 | $114.32 | $116.74 | 248,772,297 |
September 13 2024 | $119.04 | $119.91 | $117.56 | $119.06 | 238,358,297 |
September 12 2024 | $116.80 | $120.75 | $115.34 | $119.10 | 367,100,500 |
September 11 2024 | $109.34 | $117.14 | $107.37 | $116.86 | 441,422,406 |
September 10 2024 | $107.76 | $109.35 | $104.91 | $108.05 | 268,283,688 |
September 09 2024 | $104.84 | $106.50 | $103.65 | $106.42 | 273,912,000 |
September 06 2024 | $107.99 | $108.10 | $100.91 | $102.79 | 413,638,125 |
September 05 2024 | $104.94 | $109.60 | $104.72 | $107.16 | 306,850,688 |
September 04 2024 | $105.36 | $113.22 | $104.08 | $106.16 | 372,470,312 |
September 03 2024 | $115.96 | $116.16 | $107.24 | $107.95 | 474,972,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
