The closing price for NVIDIA (NVDA) in May 2025 was $135.11, on May 30. It was up 19.5% for the month. The latest price is $187.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $138.70 | $139.60 | $132.90 | $135.11 | 333,170,906 |
May 29 2025 | $142.23 | $143.47 | $137.89 | $139.17 | 370,615,188 |
May 28 2025 | $136.01 | $137.23 | $134.77 | $134.79 | 304,021,094 |
May 27 2025 | $134.13 | $135.64 | $133.29 | $135.48 | 192,953,594 |
May 23 2025 | $129.98 | $132.66 | $129.14 | $131.27 | 198,821,297 |
May 22 2025 | $132.21 | $134.23 | $131.53 | $132.81 | 187,344,000 |
May 21 2025 | $133.04 | $137.38 | $130.57 | $131.78 | 270,608,719 |
May 20 2025 | $134.27 | $134.56 | $132.60 | $134.36 | 161,514,203 |
May 19 2025 | $132.37 | $135.85 | $132.37 | $135.55 | 193,154,594 |
May 16 2025 | $136.20 | $136.33 | $133.44 | $135.38 | 226,542,500 |
May 15 2025 | $134.28 | $136.28 | $132.64 | $134.81 | 226,632,609 |
May 14 2025 | $133.18 | $135.42 | $131.66 | $135.32 | 281,180,812 |
May 13 2025 | $124.96 | $131.20 | $124.45 | $129.91 | 330,430,125 |
May 12 2025 | $121.95 | $122.98 | $120.26 | $122.98 | 225,023,297 |
May 09 2025 | $117.34 | $118.22 | $115.20 | $116.64 | 132,972,203 |
May 08 2025 | $118.24 | $118.67 | $115.84 | $117.36 | 198,428,094 |
May 07 2025 | $113.03 | $117.67 | $112.27 | $117.05 | 207,827,812 |
May 06 2025 | $111.47 | $114.73 | $110.81 | $113.53 | 158,525,594 |
May 05 2025 | $112.89 | $114.65 | $112.65 | $113.81 | 133,163,203 |
May 02 2025 | $114.17 | $115.39 | $113.36 | $114.49 | 190,194,797 |
May 01 2025 | $113.07 | $114.93 | $111.29 | $111.60 | 236,121,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
