The closing price for NVIDIA (NVDA) in November 2024 was $138.20, on November 29, 2024. It was up 2.6% for the month. The latest price is $182.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $136.73 | $139.30 | $136.00 | $138.20 | 141,863,203 |
November 27 2024 | $134.96 | $137.17 | $131.75 | $135.29 | 226,370,891 |
November 26 2024 | $137.65 | $139.25 | $135.62 | $136.87 | 190,287,703 |
November 25 2024 | $141.94 | $142.00 | $135.77 | $135.97 | 344,941,875 |
November 22 2024 | $145.88 | $147.11 | $141.05 | $141.90 | 236,406,203 |
November 21 2024 | $149.30 | $152.84 | $140.65 | $146.62 | 400,946,594 |
November 20 2024 | $147.36 | $147.51 | $142.68 | $145.84 | 309,871,719 |
November 19 2024 | $141.27 | $147.08 | $140.94 | $146.96 | 227,834,891 |
November 18 2024 | $139.45 | $141.50 | $137.10 | $140.10 | 221,866,000 |
November 15 2024 | $144.82 | $145.19 | $140.03 | $141.93 | 250,132,891 |
November 14 2024 | $147.59 | $148.95 | $145.50 | $146.71 | 194,463,297 |
November 13 2024 | $149.02 | $149.28 | $145.85 | $146.22 | 191,903,297 |
November 12 2024 | $146.73 | $149.60 | $145.96 | $148.24 | 198,634,703 |
November 11 2024 | $148.63 | $148.80 | $143.52 | $145.21 | 182,325,594 |
November 08 2024 | $148.72 | $149.72 | $146.21 | $147.58 | 175,665,797 |
November 07 2024 | $146.34 | $148.88 | $146.12 | $148.83 | 207,323,297 |
November 06 2024 | $142.91 | $146.44 | $141.91 | $145.56 | 242,043,906 |
November 05 2024 | $137.40 | $140.32 | $137.28 | $139.86 | 160,537,406 |
November 04 2024 | $137.16 | $138.91 | $135.52 | $136.00 | 187,528,188 |
November 01 2024 | $134.65 | $137.26 | $134.52 | $135.35 | 207,127,812 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
