The lowest closing price for NVIDIA (NVDA) in February 2024 was $62.84, on February 1, 2024. It was up 27.4% for the month. The latest price is $218.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $78.87 | $79.76 | $78.12 | $78.88 | 507,288,975 |
February 28 2024 | $77.40 | $78.70 | $76.90 | $77.44 | 393,110,386 |
February 27 2024 | $79.15 | $79.25 | $76.94 | $78.47 | 391,705,196 |
February 26 2024 | $79.47 | $80.41 | $78.28 | $78.86 | 503,972,725 |
February 23 2024 | $80.56 | $82.16 | $77.35 | $78.59 | 829,388,432 |
February 22 2024 | $74.81 | $78.35 | $74.01 | $78.31 | 865,099,681 |
February 21 2024 | $67.81 | $68.69 | $66.06 | $67.28 | 690,298,043 |
February 20 2024 | $71.74 | $71.75 | $67.54 | $69.25 | 704,833,113 |
February 16 2024 | $73.89 | $74.19 | $72.29 | $72.40 | 495,326,595 |
February 15 2024 | $73.66 | $73.76 | $72.19 | $72.45 | 420,121,796 |
February 14 2024 | $72.99 | $74.02 | $71.73 | $73.69 | 504,917,375 |
February 13 2024 | $70.20 | $73.24 | $69.42 | $71.92 | 602,580,154 |
February 12 2024 | $72.39 | $74.40 | $71.04 | $72.04 | 613,710,194 |
February 09 2024 | $70.33 | $71.98 | $70.01 | $71.92 | 436,636,876 |
February 08 2024 | $69.87 | $70.59 | $69.25 | $69.44 | 414,422,066 |
February 07 2024 | $68.12 | $70.02 | $67.40 | $69.90 | 495,574,605 |
February 06 2024 | $69.43 | $69.55 | $66.11 | $68.03 | 683,111,323 |
February 05 2024 | $68.03 | $69.30 | $67.01 | $69.13 | 680,077,963 |
February 02 2024 | $63.79 | $66.41 | $63.51 | $65.97 | 476,577,695 |
February 01 2024 | $61.92 | $63.01 | $61.47 | $62.84 | 369,145,776 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.