The closing price for NVIDIA (NVDA) in September 2024 was $121.41, on September 30, 2024. It was up 4.7% for the month. The latest price is $170.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $118.28 | $121.47 | $118.12 | $121.41 | 227,053,703 |
September 27 2024 | $123.93 | $123.99 | $119.23 | $121.37 | 271,009,219 |
September 26 2024 | $126.76 | $127.63 | $121.77 | $124.00 | 302,582,906 |
September 25 2024 | $121.99 | $124.90 | $121.58 | $123.47 | 284,692,906 |
September 24 2024 | $116.48 | $121.77 | $115.35 | $120.84 | 354,966,781 |
September 23 2024 | $116.52 | $116.96 | $114.83 | $116.23 | 206,228,500 |
September 20 2024 | $117.03 | $118.58 | $115.36 | $115.97 | 382,462,406 |
September 19 2024 | $117.32 | $119.63 | $117.22 | $117.84 | 293,506,406 |
September 18 2024 | $115.86 | $117.67 | $113.19 | $113.34 | 310,318,906 |
September 17 2024 | $118.14 | $118.77 | $114.80 | $115.56 | 231,925,906 |
September 16 2024 | $116.76 | $118.15 | $114.33 | $116.75 | 248,772,297 |
September 13 2024 | $119.05 | $119.92 | $117.57 | $119.07 | 238,358,297 |
September 12 2024 | $116.81 | $120.76 | $115.35 | $119.11 | 367,100,500 |
September 11 2024 | $109.35 | $117.15 | $107.38 | $116.87 | 441,422,406 |
September 10 2024 | $107.77 | $109.36 | $104.91 | $108.06 | 268,283,688 |
September 09 2024 | $104.84 | $106.51 | $103.65 | $106.43 | 273,912,000 |
September 06 2024 | $108.00 | $108.11 | $100.91 | $102.79 | 413,638,125 |
September 05 2024 | $104.95 | $109.61 | $104.72 | $107.17 | 306,850,688 |
September 04 2024 | $105.37 | $113.23 | $104.08 | $106.17 | 372,470,312 |
September 03 2024 | $115.97 | $116.17 | $107.25 | $107.96 | 474,972,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
