The closing price for NVIDIA (NVDA) in May 2024 was $109.58, on May 31, 2024. It was up 28.9% for the month. The latest price is $175.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $112.47 | $112.67 | $106.89 | $109.58 | 613,262,454 |
May 30 2024 | $114.60 | $115.77 | $109.61 | $110.45 | 487,350,305 |
May 29 2024 | $113.00 | $115.44 | $110.85 | $114.77 | 557,441,904 |
May 28 2024 | $110.19 | $114.89 | $109.83 | $113.85 | 652,727,963 |
May 24 2024 | $104.40 | $106.43 | $102.95 | $106.42 | 429,493,666 |
May 23 2024 | $101.98 | $106.27 | $101.47 | $103.75 | 835,065,302 |
May 22 2024 | $95.42 | $95.98 | $93.21 | $94.91 | 548,648,005 |
May 21 2024 | $93.56 | $95.36 | $93.14 | $95.34 | 328,946,477 |
May 20 2024 | $93.71 | $95.16 | $93.40 | $94.74 | 318,764,467 |
May 17 2024 | $94.33 | $94.70 | $91.76 | $92.44 | 359,691,016 |
May 16 2024 | $94.87 | $95.78 | $94.06 | $94.32 | 323,951,817 |
May 15 2024 | $92.43 | $94.82 | $91.56 | $94.59 | 417,735,506 |
May 14 2024 | $89.56 | $91.61 | $88.89 | $91.31 | 296,507,107 |
May 13 2024 | $90.44 | $90.96 | $88.49 | $90.36 | 289,680,197 |
May 10 2024 | $90.26 | $91.36 | $89.19 | $89.84 | 335,325,427 |
May 09 2024 | $90.49 | $91.03 | $88.19 | $88.71 | 378,012,726 |
May 08 2024 | $89.44 | $91.15 | $89.38 | $90.37 | 325,720,997 |
May 07 2024 | $91.06 | $91.74 | $88.97 | $90.51 | 437,341,596 |
May 06 2024 | $89.35 | $92.18 | $89.01 | $92.10 | 376,202,616 |
May 03 2024 | $87.75 | $89.24 | $87.00 | $88.75 | 398,340,696 |
May 02 2024 | $84.41 | $86.20 | $83.16 | $85.78 | 377,897,536 |
May 01 2024 | $85.04 | $85.96 | $81.22 | $83.00 | 559,863,154 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
