The closing price for NVIDIA (NVDA) in May 2021 was $16.18, on May 28, 2021. It was up 7.4% for the month. The latest price is $205.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $15.44 | $16.22 | $15.44 | $16.18 | 644,535,634 |
May 27 2021 | $15.64 | $15.69 | $15.40 | $15.43 | 581,475,194 |
May 26 2021 | $15.68 | $15.74 | $15.53 | $15.64 | 370,438,636 |
May 25 2021 | $15.71 | $15.76 | $15.43 | $15.59 | 435,406,796 |
May 24 2021 | $15.16 | $15.69 | $15.12 | $15.55 | 554,816,394 |
May 21 2021 | $15.11 | $15.17 | $14.81 | $14.94 | 672,992,033 |
May 20 2021 | $14.25 | $14.63 | $14.22 | $14.56 | 321,591,877 |
May 19 2021 | $13.52 | $14.03 | $13.49 | $14.01 | 343,999,357 |
May 18 2021 | $14.21 | $14.35 | $13.95 | $13.96 | 186,254,238 |
May 17 2021 | $14.10 | $14.12 | $13.80 | $14.11 | 216,488,838 |
May 14 2021 | $13.84 | $14.28 | $13.70 | $14.19 | 258,614,997 |
May 13 2021 | $13.98 | $14.03 | $13.41 | $13.62 | 285,727,517 |
May 12 2021 | $13.96 | $14.21 | $13.66 | $13.71 | 303,409,317 |
May 11 2021 | $13.77 | $14.30 | $13.70 | $14.25 | 285,585,317 |
May 10 2021 | $14.73 | $14.75 | $14.20 | $14.21 | 268,903,837 |
May 07 2021 | $14.75 | $14.92 | $14.62 | $14.76 | 229,327,318 |
May 06 2021 | $14.44 | $14.52 | $14.17 | $14.47 | 193,380,918 |
May 05 2021 | $14.66 | $14.76 | $14.33 | $14.41 | 292,023,037 |
May 04 2021 | $14.58 | $14.58 | $13.96 | $14.30 | 405,324,796 |
May 03 2021 | $15.07 | $15.19 | $14.73 | $14.78 | 203,911,838 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.