The closing price for NVIDIA (NVDA) in November 2024 was $138.21, on November 29. It was up 2.6% for the month. The latest price is $181.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $136.74 | $139.31 | $136.01 | $138.21 | 141,863,203 |
November 27 2024 | $134.97 | $137.18 | $131.76 | $135.30 | 226,370,891 |
November 26 2024 | $137.66 | $139.26 | $135.63 | $136.88 | 190,287,703 |
November 25 2024 | $141.95 | $142.01 | $135.78 | $135.98 | 344,941,875 |
November 22 2024 | $145.89 | $147.12 | $141.06 | $141.91 | 236,406,203 |
November 21 2024 | $149.31 | $152.85 | $140.66 | $146.63 | 400,946,594 |
November 20 2024 | $147.37 | $147.52 | $142.69 | $145.85 | 309,871,719 |
November 19 2024 | $141.28 | $147.09 | $140.95 | $146.97 | 227,834,891 |
November 18 2024 | $139.46 | $141.51 | $137.11 | $140.11 | 221,866,000 |
November 15 2024 | $144.83 | $145.20 | $140.04 | $141.94 | 250,132,891 |
November 14 2024 | $147.60 | $148.96 | $145.51 | $146.72 | 194,463,297 |
November 13 2024 | $149.03 | $149.29 | $145.86 | $146.23 | 191,903,297 |
November 12 2024 | $146.74 | $149.61 | $145.97 | $148.25 | 198,634,703 |
November 11 2024 | $148.64 | $148.81 | $143.53 | $145.22 | 182,325,594 |
November 08 2024 | $148.73 | $149.73 | $146.22 | $147.59 | 175,665,797 |
November 07 2024 | $146.35 | $148.89 | $146.13 | $148.84 | 207,323,297 |
November 06 2024 | $142.92 | $146.45 | $141.92 | $145.57 | 242,043,906 |
November 05 2024 | $137.41 | $140.33 | $137.29 | $139.87 | 160,537,406 |
November 04 2024 | $137.17 | $138.92 | $135.53 | $136.01 | 187,528,188 |
November 01 2024 | $134.66 | $137.27 | $134.53 | $135.36 | 207,127,812 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
