The closing price for NVIDIA (NVDA) between February 24, 2021 and May 26, 2021 was $15.66, on May 26, 2021. It was up 11.2% in that time. The latest price is $186.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 26 2021 | $15.70 | $15.76 | $15.55 | $15.66 | 370,438,636 |
May 25 2021 | $15.73 | $15.78 | $15.45 | $15.61 | 435,406,796 |
May 24 2021 | $15.18 | $15.71 | $15.14 | $15.58 | 554,816,394 |
May 21 2021 | $15.13 | $15.19 | $14.83 | $14.96 | 672,992,033 |
May 20 2021 | $14.27 | $14.65 | $14.24 | $14.58 | 321,591,877 |
May 19 2021 | $13.53 | $14.05 | $13.51 | $14.03 | 343,999,357 |
May 18 2021 | $14.23 | $14.37 | $13.97 | $13.98 | 186,254,238 |
May 17 2021 | $14.12 | $14.14 | $13.82 | $14.13 | 216,488,838 |
May 14 2021 | $13.86 | $14.29 | $13.72 | $14.21 | 258,614,997 |
May 13 2021 | $14.00 | $14.05 | $13.43 | $13.63 | 285,727,517 |
May 12 2021 | $13.98 | $14.23 | $13.68 | $13.73 | 303,409,317 |
May 11 2021 | $13.79 | $14.32 | $13.72 | $14.27 | 285,585,317 |
May 10 2021 | $14.75 | $14.77 | $14.22 | $14.23 | 268,903,837 |
May 07 2021 | $14.77 | $14.94 | $14.64 | $14.78 | 229,327,318 |
May 06 2021 | $14.46 | $14.54 | $14.18 | $14.49 | 193,380,918 |
May 05 2021 | $14.67 | $14.78 | $14.35 | $14.42 | 292,023,037 |
May 04 2021 | $14.60 | $14.60 | $13.98 | $14.32 | 405,324,796 |
May 03 2021 | $15.09 | $15.21 | $14.75 | $14.80 | 203,911,838 |
April 30 2021 | $15.14 | $15.33 | $14.96 | $14.97 | 201,910,078 |
April 29 2021 | $15.36 | $15.40 | $15.04 | $15.29 | 173,196,478 |
April 28 2021 | $15.33 | $15.50 | $15.18 | $15.24 | 209,416,198 |
April 27 2021 | $15.54 | $15.63 | $15.32 | $15.35 | 164,572,998 |
April 26 2021 | $15.15 | $15.44 | $15.09 | $15.44 | 197,797,078 |
April 23 2021 | $14.90 | $15.30 | $14.87 | $15.23 | 227,772,198 |
April 22 2021 | $15.34 | $15.40 | $14.75 | $14.82 | 277,786,277 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
