The closing price for NVIDIA (NVDA) in May 2020 was $8.84, on May 29, 2020. It was up 24.9% for the month. The latest price is $215.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $8.52 | $8.84 | $8.45 | $8.84 | 745,919,593 |
May 28 2020 | $8.38 | $8.73 | $8.35 | $8.45 | 736,127,953 |
May 27 2020 | $8.59 | $8.60 | $7.97 | $8.49 | 1,175,892,428 |
May 26 2020 | $9.12 | $9.15 | $8.64 | $8.68 | 770,779,192 |
May 22 2020 | $8.79 | $9.06 | $8.68 | $8.99 | 1,038,765,230 |
May 21 2020 | $9.02 | $9.02 | $8.70 | $8.74 | 761,069,592 |
May 20 2020 | $8.96 | $9.01 | $8.85 | $8.94 | 587,536,394 |
May 19 2020 | $8.76 | $9.05 | $8.73 | $8.77 | 717,322,033 |
May 18 2020 | $8.73 | $8.88 | $8.65 | $8.72 | 776,403,592 |
May 15 2020 | $7.86 | $8.47 | $7.84 | $8.46 | 987,661,550 |
May 14 2020 | $7.81 | $8.00 | $7.66 | $8.00 | 602,312,394 |
May 13 2020 | $7.89 | $8.05 | $7.57 | $7.75 | 625,849,994 |
May 12 2020 | $8.09 | $8.14 | $7.76 | $7.77 | 493,059,195 |
May 11 2020 | $7.78 | $8.08 | $7.75 | $8.03 | 469,059,995 |
May 08 2020 | $7.66 | $7.79 | $7.63 | $7.78 | 339,907,117 |
May 07 2020 | $7.55 | $7.66 | $7.50 | $7.59 | 373,730,516 |
May 06 2020 | $7.39 | $7.52 | $7.36 | $7.42 | 323,465,597 |
May 05 2020 | $7.36 | $7.48 | $7.25 | $7.31 | 368,895,636 |
May 04 2020 | $6.99 | $7.27 | $6.99 | $7.25 | 317,555,197 |
May 01 2020 | $7.08 | $7.19 | $6.99 | $7.04 | 342,097,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.