The closing price for NVIDIA (NVDA) last month was $119.36, on August 30. It was up 1.6% for the month. The latest price is $119.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.52 | $121.74 | $117.21 | $119.36 | 333,751,625 |
August 29 2024 | $121.34 | $124.42 | $116.70 | $117.58 | 453,023,281 |
August 28 2024 | $128.11 | $128.32 | $122.63 | $125.60 | 448,101,094 |
August 27 2024 | $125.04 | $129.19 | $123.87 | $128.29 | 303,134,594 |
August 26 2024 | $129.56 | $131.25 | $124.36 | $126.45 | 331,964,719 |
August 23 2024 | $125.85 | $129.59 | $125.21 | $129.36 | 323,230,312 |
August 22 2024 | $130.01 | $130.74 | $123.09 | $123.73 | 376,189,094 |
August 21 2024 | $127.30 | $129.34 | $126.65 | $128.49 | 257,883,594 |
August 20 2024 | $128.39 | $129.87 | $125.88 | $127.24 | 300,087,406 |
August 19 2024 | $124.27 | $129.99 | $123.41 | $129.99 | 318,333,594 |
August 16 2024 | $121.93 | $124.99 | $121.17 | $124.57 | 302,589,875 |
August 15 2024 | $118.75 | $123.23 | $117.46 | $122.85 | 318,086,688 |
August 14 2024 | $118.52 | $118.59 | $114.06 | $118.07 | 339,246,406 |
August 13 2024 | $112.43 | $116.22 | $111.57 | $116.13 | 312,646,688 |
August 12 2024 | $106.31 | $111.06 | $106.25 | $109.01 | 325,559,906 |
August 09 2024 | $105.63 | $106.59 | $103.42 | $104.74 | 290,844,188 |
August 08 2024 | $101.99 | $105.49 | $97.51 | $104.96 | 391,910,031 |
August 07 2024 | $107.80 | $108.79 | $98.68 | $98.90 | 411,440,375 |
August 06 2024 | $103.83 | $107.70 | $100.54 | $104.24 | 409,012,094 |
August 05 2024 | $92.05 | $103.40 | $90.68 | $100.44 | 552,842,375 |
August 02 2024 | $103.75 | $108.71 | $101.36 | $107.26 | 482,027,500 |
August 01 2024 | $117.52 | $120.15 | $106.80 | $109.20 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
