The average closing price for NVIDIA (NVDA) in May 2024 was $96.17. It was up 28.9% for the month. The latest price is $167.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $112.46 | $112.65 | $106.88 | $109.57 | 613,262,454 |
May 30 2024 | $114.59 | $115.75 | $109.60 | $110.44 | 487,350,305 |
May 29 2024 | $112.99 | $115.43 | $110.84 | $114.76 | 557,441,904 |
May 28 2024 | $110.18 | $114.87 | $109.82 | $113.84 | 652,727,963 |
May 24 2024 | $104.39 | $106.42 | $102.94 | $106.41 | 429,493,666 |
May 23 2024 | $101.97 | $106.26 | $101.46 | $103.74 | 835,065,302 |
May 22 2024 | $95.41 | $95.97 | $93.20 | $94.90 | 548,648,005 |
May 21 2024 | $93.55 | $95.35 | $93.13 | $95.33 | 328,946,477 |
May 20 2024 | $93.70 | $95.15 | $93.39 | $94.73 | 318,764,467 |
May 17 2024 | $94.32 | $94.69 | $91.75 | $92.43 | 359,691,016 |
May 16 2024 | $94.86 | $95.77 | $94.05 | $94.31 | 323,951,817 |
May 15 2024 | $92.42 | $94.81 | $91.55 | $94.58 | 417,735,506 |
May 14 2024 | $89.55 | $91.60 | $88.88 | $91.30 | 296,507,107 |
May 13 2024 | $90.43 | $90.95 | $88.48 | $90.35 | 289,680,197 |
May 10 2024 | $90.25 | $91.35 | $89.18 | $89.83 | 335,325,427 |
May 09 2024 | $90.48 | $91.02 | $88.18 | $88.70 | 378,012,726 |
May 08 2024 | $89.43 | $91.14 | $89.37 | $90.36 | 325,720,997 |
May 07 2024 | $91.05 | $91.73 | $88.96 | $90.50 | 437,341,596 |
May 06 2024 | $89.34 | $92.17 | $89.00 | $92.09 | 376,202,616 |
May 03 2024 | $87.74 | $89.23 | $86.99 | $88.74 | 398,340,696 |
May 02 2024 | $84.40 | $86.19 | $83.15 | $85.77 | 377,897,536 |
May 01 2024 | $85.03 | $85.95 | $81.21 | $82.99 | 559,863,154 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
