The closing price for NVIDIA (NVDA) in May 2025 was $135.12, on May 30. It was up 19.5% for the month. The latest price is $173.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $138.71 | $139.61 | $132.91 | $135.12 | 333,170,906 |
May 29 2025 | $142.24 | $143.48 | $137.90 | $139.18 | 370,615,188 |
May 28 2025 | $136.02 | $137.24 | $134.78 | $134.80 | 304,021,094 |
May 27 2025 | $134.14 | $135.65 | $133.30 | $135.49 | 192,953,594 |
May 23 2025 | $129.99 | $132.67 | $129.15 | $131.28 | 198,821,297 |
May 22 2025 | $132.22 | $134.24 | $131.54 | $132.82 | 187,344,000 |
May 21 2025 | $133.05 | $137.39 | $130.58 | $131.79 | 270,608,719 |
May 20 2025 | $134.28 | $134.57 | $132.61 | $134.37 | 161,514,203 |
May 19 2025 | $132.38 | $135.86 | $132.38 | $135.56 | 193,154,594 |
May 16 2025 | $136.21 | $136.34 | $133.45 | $135.39 | 226,542,500 |
May 15 2025 | $134.29 | $136.29 | $132.65 | $134.82 | 226,632,609 |
May 14 2025 | $133.19 | $135.43 | $131.67 | $135.33 | 281,180,812 |
May 13 2025 | $124.97 | $131.21 | $124.46 | $129.92 | 330,430,125 |
May 12 2025 | $121.96 | $122.99 | $120.27 | $122.99 | 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 | $113.04 | $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 | $112.90 | $114.66 | $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.
