The closing price for NVIDIA (NVDA) between April 1, 2025 and May 31, 2025 was $135.10, on May 30, 2025. It was up 24.5% in that time. The latest price is $215.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $138.68 | $139.59 | $132.89 | $135.10 | 333,170,906 |
May 29 2025 | $142.21 | $143.46 | $137.88 | $139.16 | 370,615,188 |
May 28 2025 | $135.99 | $137.22 | $134.76 | $134.78 | 304,021,094 |
May 27 2025 | $134.12 | $135.63 | $133.28 | $135.47 | 192,953,594 |
May 23 2025 | $129.97 | $132.65 | $129.13 | $131.26 | 198,821,297 |
May 22 2025 | $132.20 | $134.22 | $131.52 | $132.80 | 187,344,000 |
May 21 2025 | $133.03 | $137.37 | $130.56 | $131.77 | 270,608,719 |
May 20 2025 | $134.26 | $134.55 | $132.59 | $134.35 | 161,514,203 |
May 19 2025 | $132.36 | $135.84 | $132.36 | $135.54 | 193,154,594 |
May 16 2025 | $136.19 | $136.32 | $133.43 | $135.37 | 226,542,500 |
May 15 2025 | $134.26 | $136.27 | $132.63 | $134.80 | 226,632,609 |
May 14 2025 | $133.16 | $135.40 | $131.65 | $135.31 | 281,180,812 |
May 13 2025 | $124.95 | $131.19 | $124.44 | $129.90 | 330,430,125 |
May 12 2025 | $121.94 | $122.97 | $120.25 | $122.97 | 225,023,297 |
May 09 2025 | $117.32 | $118.20 | $115.18 | $116.62 | 132,972,203 |
May 08 2025 | $118.22 | $118.65 | $115.82 | $117.34 | 198,428,094 |
May 07 2025 | $113.02 | $117.65 | $112.26 | $117.03 | 207,827,812 |
May 06 2025 | $111.45 | $114.71 | $110.80 | $113.51 | 158,525,594 |
May 05 2025 | $112.88 | $114.64 | $112.63 | $113.79 | 133,163,203 |
May 02 2025 | $114.15 | $115.37 | $113.34 | $114.47 | 190,194,797 |
May 01 2025 | $113.05 | $114.91 | $111.27 | $111.58 | 236,121,500 |
April 30 2025 | $104.45 | $108.89 | $104.06 | $108.89 | 235,044,609 |
April 29 2025 | $107.64 | $110.17 | $107.41 | $108.99 | 170,444,297 |
April 28 2025 | $109.66 | $110.34 | $106.00 | $108.70 | 207,708,500 |
April 25 2025 | $106.82 | $111.89 | $105.71 | $110.98 | 251,064,703 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.