The closing price for NVIDIA (NVDA) in May 2023 was $37.76, on May 31, 2023. It was up 35.9% for the month. The latest price is $208.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $39.41 | $40.21 | $37.74 | $37.76 | 1,002,579,990 |
May 30 2023 | $40.51 | $41.85 | $39.87 | $40.03 | 923,401,081 |
May 26 2023 | $37.81 | $39.09 | $37.47 | $38.87 | 714,396,793 |
May 25 2023 | $38.44 | $39.40 | $36.56 | $37.90 | 1,543,911,075 |
May 24 2023 | $30.15 | $30.54 | $29.75 | $30.48 | 721,418,513 |
May 23 2023 | $30.94 | $31.22 | $30.57 | $30.63 | 356,253,276 |
May 22 2023 | $30.84 | $31.46 | $30.62 | $31.11 | 371,999,686 |
May 19 2023 | $31.47 | $31.52 | $30.85 | $31.20 | 473,907,695 |
May 18 2023 | $30.35 | $31.76 | $30.26 | $31.61 | 748,724,913 |
May 17 2023 | $29.52 | $30.14 | $29.37 | $30.12 | 432,535,386 |
May 16 2023 | $28.78 | $29.81 | $28.77 | $29.15 | 449,404,876 |
May 15 2023 | $28.45 | $28.91 | $28.09 | $28.89 | 293,925,897 |
May 12 2023 | $28.47 | $28.72 | $27.99 | $28.28 | 274,222,297 |
May 11 2023 | $28.84 | $28.89 | $28.19 | $28.52 | 322,148,997 |
May 10 2023 | $28.95 | $29.05 | $28.40 | $28.83 | 369,349,996 |
May 09 2023 | $28.84 | $28.91 | $28.39 | $28.51 | 314,869,487 |
May 08 2023 | $28.46 | $29.16 | $28.29 | $29.09 | 344,978,867 |
May 05 2023 | $27.77 | $28.70 | $27.67 | $28.62 | 361,494,056 |
May 04 2023 | $27.59 | $27.80 | $27.18 | $27.51 | 321,850,387 |
May 03 2023 | $27.78 | $28.31 | $27.42 | $27.75 | 383,387,376 |
May 02 2023 | $28.62 | $28.78 | $28.03 | $28.15 | 402,729,606 |
May 01 2023 | $27.78 | $29.00 | $27.72 | $28.85 | 570,328,434 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.