The closing price for NVIDIA (NVDA) in November 2025 was $176.98, on November 28. It was down 14.9% for the month. The latest price is $189.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $178.99 | $179.27 | $176.48 | $176.98 | 121,178,000 |
November 26 2025 | $181.61 | $182.89 | $178.22 | $180.24 | 183,852,000 |
November 25 2025 | $174.89 | $178.14 | $169.53 | $177.80 | 320,600,281 |
November 24 2025 | $179.47 | $183.48 | $176.46 | $182.53 | 256,618,297 |
November 21 2025 | $181.22 | $184.54 | $172.91 | $178.86 | 346,926,219 |
November 20 2025 | $195.93 | $195.98 | $179.83 | $180.62 | 343,504,812 |
November 19 2025 | $184.77 | $187.83 | $182.81 | $186.50 | 247,246,406 |
November 18 2025 | $183.35 | $184.78 | $179.63 | $181.34 | 213,598,891 |
November 17 2025 | $185.94 | $188.98 | $184.30 | $186.58 | 173,628,891 |
November 14 2025 | $182.84 | $190.99 | $180.56 | $190.15 | 186,591,906 |
November 13 2025 | $191.03 | $191.42 | $183.83 | $186.84 | 207,423,109 |
November 12 2025 | $195.70 | $195.87 | $191.11 | $193.78 | 154,935,297 |
November 11 2025 | $195.13 | $195.40 | $191.28 | $193.14 | 176,483,297 |
November 10 2025 | $195.09 | $199.92 | $193.77 | $199.03 | 198,897,109 |
November 07 2025 | $184.88 | $188.30 | $178.89 | $188.13 | 264,942,312 |
November 06 2025 | $196.40 | $197.60 | $186.36 | $188.06 | 223,029,797 |
November 05 2025 | $198.75 | $202.90 | $194.63 | $195.19 | 171,350,297 |
November 04 2025 | $202.98 | $203.95 | $197.91 | $198.67 | 188,919,297 |
November 03 2025 | $208.06 | $211.31 | $205.54 | $206.86 | 180,267,297 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
