The closing price for NVIDIA (NVDA) between February 16, 2022 and May 25, 2022 was $16.95, on May 25, 2022. It was down 35.3% in that time. The latest price is $193.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 25 2022 | $15.99 | $17.08 | $15.97 | $16.95 | 781,131,942 |
May 24 2022 | $16.48 | $16.57 | $15.75 | $16.13 | 588,550,034 |
May 23 2022 | $16.25 | $16.89 | $16.15 | $16.87 | 639,888,704 |
May 20 2022 | $17.30 | $17.38 | $15.73 | $16.67 | 739,105,303 |
May 19 2022 | $16.91 | $17.66 | $16.71 | $17.10 | 621,309,564 |
May 18 2022 | $17.68 | $18.09 | $16.84 | $16.91 | 545,161,085 |
May 17 2022 | $18.04 | $18.34 | $17.61 | $18.15 | 585,829,724 |
May 16 2022 | $17.48 | $17.76 | $17.08 | $17.24 | 521,446,015 |
May 13 2022 | $16.76 | $17.90 | $16.57 | $17.68 | 670,436,473 |
May 12 2022 | $16.19 | $16.76 | $15.54 | $16.15 | 708,728,433 |
May 11 2022 | $17.32 | $17.72 | $16.54 | $16.60 | 670,167,023 |
May 10 2022 | $17.66 | $18.17 | $17.00 | $17.57 | 761,474,292 |
May 09 2022 | $18.00 | $18.23 | $16.80 | $16.92 | 644,454,484 |
May 06 2022 | $18.71 | $19.48 | $17.96 | $18.64 | 633,296,714 |
May 05 2022 | $19.83 | $19.89 | $18.47 | $18.81 | 626,331,404 |
May 04 2022 | $19.89 | $20.37 | $18.72 | $20.30 | 648,854,604 |
May 03 2022 | $19.37 | $19.79 | $19.10 | $19.57 | 475,750,775 |
May 02 2022 | $18.51 | $19.54 | $18.36 | $19.50 | 572,048,704 |
April 29 2022 | $19.37 | $20.10 | $18.49 | $18.52 | 500,434,875 |
April 28 2022 | $18.94 | $20.00 | $18.46 | $19.75 | 570,326,714 |
April 27 2022 | $18.57 | $19.14 | $18.26 | $18.38 | 499,460,195 |
April 26 2022 | $19.69 | $19.76 | $18.64 | $18.76 | 653,142,453 |
April 25 2022 | $19.17 | $19.91 | $19.06 | $19.87 | 641,565,544 |
April 22 2022 | $20.27 | $20.45 | $19.47 | $19.48 | 624,713,394 |
April 21 2022 | $21.67 | $22.36 | $19.97 | $20.15 | 656,209,373 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
