The closing price for NVIDIA (NVDA) in November 2025 was $176.58, on November 28. It was down 14.9% for the month. The latest price is $233.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $178.58 | $178.86 | $176.08 | $176.58 | 121,178,000 |
November 26 2025 | $181.20 | $182.47 | $177.81 | $179.83 | 183,852,000 |
November 25 2025 | $174.49 | $177.73 | $169.14 | $177.40 | 320,600,281 |
November 24 2025 | $179.06 | $183.06 | $176.06 | $182.11 | 256,618,297 |
November 21 2025 | $180.80 | $184.12 | $172.52 | $178.45 | 346,926,219 |
November 20 2025 | $195.48 | $195.53 | $179.42 | $180.21 | 343,504,812 |
November 19 2025 | $184.35 | $187.41 | $182.39 | $186.07 | 247,246,406 |
November 18 2025 | $182.94 | $184.36 | $179.22 | $180.93 | 213,598,891 |
November 17 2025 | $185.52 | $188.55 | $183.88 | $186.15 | 173,628,891 |
November 14 2025 | $182.42 | $190.55 | $180.15 | $189.72 | 186,591,906 |
November 13 2025 | $190.59 | $190.98 | $183.41 | $186.41 | 207,423,109 |
November 12 2025 | $195.25 | $195.42 | $190.67 | $193.34 | 154,935,297 |
November 11 2025 | $194.69 | $194.95 | $190.84 | $192.70 | 176,483,297 |
November 10 2025 | $194.64 | $199.46 | $193.33 | $198.57 | 198,897,109 |
November 07 2025 | $184.46 | $187.87 | $178.48 | $187.70 | 264,942,312 |
November 06 2025 | $195.95 | $197.15 | $185.93 | $187.63 | 223,029,797 |
November 05 2025 | $198.29 | $202.44 | $194.18 | $194.74 | 171,350,297 |
November 04 2025 | $202.51 | $203.48 | $197.46 | $198.22 | 188,919,297 |
November 03 2025 | $207.58 | $210.83 | $205.07 | $206.39 | 180,267,297 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.