The closing price for NVIDIA (NVDA) in May 2025 was $134.79, on May 30, 2025. It was up 19.5% for the month. The latest price is $222.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $138.37 | $139.27 | $132.59 | $134.79 | 333,170,906 |
May 29 2025 | $141.89 | $143.13 | $137.56 | $138.84 | 370,615,188 |
May 28 2025 | $135.68 | $136.90 | $134.45 | $134.47 | 304,021,094 |
May 27 2025 | $133.81 | $135.32 | $132.97 | $135.16 | 192,953,594 |
May 23 2025 | $129.67 | $132.35 | $128.84 | $130.96 | 198,821,297 |
May 22 2025 | $131.90 | $133.91 | $131.22 | $132.50 | 187,344,000 |
May 21 2025 | $132.73 | $137.05 | $130.26 | $131.47 | 270,608,719 |
May 20 2025 | $133.95 | $134.24 | $132.29 | $134.04 | 161,514,203 |
May 19 2025 | $132.06 | $135.53 | $132.06 | $135.23 | 193,154,594 |
May 16 2025 | $135.88 | $136.01 | $133.12 | $135.06 | 226,542,500 |
May 15 2025 | $133.96 | $135.96 | $132.33 | $134.49 | 226,632,609 |
May 14 2025 | $132.86 | $135.09 | $131.35 | $135.00 | 281,180,812 |
May 13 2025 | $124.67 | $130.89 | $124.16 | $129.60 | 330,430,125 |
May 12 2025 | $121.66 | $122.69 | $119.98 | $122.69 | 225,023,297 |
May 09 2025 | $117.05 | $117.93 | $114.92 | $116.36 | 132,972,203 |
May 08 2025 | $117.95 | $118.38 | $115.56 | $117.07 | 198,428,094 |
May 07 2025 | $112.76 | $117.38 | $112.00 | $116.77 | 207,827,812 |
May 06 2025 | $111.20 | $114.45 | $110.54 | $113.25 | 158,525,594 |
May 05 2025 | $112.62 | $114.38 | $112.38 | $113.53 | 133,163,203 |
May 02 2025 | $113.89 | $115.11 | $113.08 | $114.21 | 190,194,797 |
May 01 2025 | $112.80 | $114.65 | $111.02 | $111.33 | 236,121,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.