The closing price for NVIDIA (NVDA) in September 2024 was $121.39, on September 30, 2024. It was up 4.7% for the month. The latest price is $177.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $118.26 | $121.45 | $118.10 | $121.39 | 227,053,703 |
September 27 2024 | $123.92 | $123.98 | $119.21 | $121.35 | 271,009,219 |
September 26 2024 | $126.75 | $127.61 | $121.75 | $123.99 | 302,582,906 |
September 25 2024 | $121.97 | $124.89 | $121.56 | $123.46 | 284,692,906 |
September 24 2024 | $116.47 | $121.75 | $115.33 | $120.82 | 354,966,781 |
September 23 2024 | $116.50 | $116.94 | $114.81 | $116.21 | 206,228,500 |
September 20 2024 | $117.01 | $118.57 | $115.34 | $115.95 | 382,462,406 |
September 19 2024 | $117.30 | $119.61 | $117.20 | $117.82 | 293,506,406 |
September 18 2024 | $115.84 | $117.65 | $113.18 | $113.33 | 310,318,906 |
September 17 2024 | $118.12 | $118.75 | $114.78 | $115.54 | 231,925,906 |
September 16 2024 | $116.74 | $118.13 | $114.31 | $116.73 | 248,772,297 |
September 13 2024 | $119.03 | $119.91 | $117.55 | $119.05 | 238,358,297 |
September 12 2024 | $116.79 | $120.74 | $115.33 | $119.09 | 367,100,500 |
September 11 2024 | $109.34 | $117.13 | $107.37 | $116.85 | 441,422,406 |
September 10 2024 | $107.76 | $109.35 | $104.90 | $108.05 | 268,283,688 |
September 09 2024 | $104.83 | $106.50 | $103.64 | $106.42 | 273,912,000 |
September 06 2024 | $107.99 | $108.10 | $100.90 | $102.78 | 413,638,125 |
September 05 2024 | $104.93 | $109.60 | $104.71 | $107.16 | 306,850,688 |
September 04 2024 | $105.36 | $113.22 | $104.07 | $106.16 | 372,470,312 |
September 03 2024 | $115.95 | $116.15 | $107.24 | $107.95 | 474,972,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
