nvidia stock price in september from 2000 to 2024

The closing price for NVIDIA (NVDA) last month and between 2000 and 2024 was $121.44, last Monday. It was up 4.7% in that time. The latest price is $134.80.

DATE OPEN HIGH LOW CLOSE VOLUME
October 2024
$121.77
$135.78
$115.14
$134.80
2,336,209,115
September 2024
$116.00
$127.67
$100.94
$121.44
6,270,527,952
August 2024
$117.52
$131.25
$90.68
$119.36
8,105,367,751
July 2024
$123.46
$136.14
$102.53
$117.01
6,407,092,844
June 2024
$113.60
$140.75
$111.98
$123.53
7,442,538,538
May 2024
$85.06
$115.80
$81.24
$109.61
9,647,970,934
April 2024
$90.28
$92.21
$75.59
$86.39
10,074,179,180
March 2024
$79.98
$97.38
$79.42
$90.34
12,149,220,688
February 2024
$62.09
$82.38
$61.64
$79.10
11,077,898,969
January 2024
$49.23
$63.48
$47.31
$61.51
9,706,237,053
December 2023
$46.51
$50.42
$45.00
$49.51
7,411,886,615
November 2023
$40.87
$50.53
$40.86
$46.76
9,149,750,381
October 2023
$44.02
$47.59
$39.22
$40.77
10,142,413,498
September 2023
$49.74
$49.78
$40.97
$43.49
8,580,103,333
August 2023
$46.44
$50.25
$40.30
$49.34
13,636,383,423
July 2023
$42.50
$48.07
$41.33
$46.71
8,708,556,471
June 2023
$38.47
$43.97
$37.34
$42.29
10,528,024,063
May 2023
$27.83
$41.92
$27.23
$37.82
11,697,818,684
April 2023
$27.50
$28.10
$26.21
$27.74
7,436,449,756
March 2023
$23.18
$27.82
$22.29
$27.76
11,266,576,407
February 2023
$19.68
$23.87
$19.60
$23.20
10,394,089,943
January 2023
$14.84
$20.61
$14.02
$19.52
9,454,958,175
December 2022
$16.99
$18.78
$13.87
$14.60
8,946,151,296
November 2022
$13.80
$16.98
$12.94
$16.91
10,601,014,214
October 2022
$12.34
$13.84
$10.80
$13.48
12,551,857,815
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.