The closing price for NVIDIA (NVDA) in May 2023 was $37.80, on May 31, 2023. It was up 35.9% for the month. The latest price is $207.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $39.46 | $40.26 | $37.79 | $37.80 | 1,002,579,990 |
May 30 2023 | $40.56 | $41.91 | $39.92 | $40.08 | 923,401,081 |
May 26 2023 | $37.86 | $39.14 | $37.52 | $38.92 | 714,396,793 |
May 25 2023 | $38.49 | $39.45 | $36.61 | $37.95 | 1,543,911,075 |
May 24 2023 | $30.19 | $30.58 | $29.78 | $30.51 | 721,418,513 |
May 23 2023 | $30.98 | $31.26 | $30.61 | $30.66 | 356,253,276 |
May 22 2023 | $30.88 | $31.50 | $30.66 | $31.15 | 371,999,686 |
May 19 2023 | $31.51 | $31.56 | $30.89 | $31.24 | 473,907,695 |
May 18 2023 | $30.39 | $31.80 | $30.30 | $31.65 | 748,724,913 |
May 17 2023 | $29.56 | $30.18 | $29.41 | $30.15 | 432,535,386 |
May 16 2023 | $28.82 | $29.85 | $28.81 | $29.19 | 449,404,876 |
May 15 2023 | $28.49 | $28.95 | $28.13 | $28.93 | 293,925,897 |
May 12 2023 | $28.51 | $28.76 | $28.02 | $28.32 | 274,222,297 |
May 11 2023 | $28.87 | $28.93 | $28.22 | $28.56 | 322,148,997 |
May 10 2023 | $28.98 | $29.09 | $28.44 | $28.86 | 369,349,996 |
May 09 2023 | $28.88 | $28.95 | $28.43 | $28.55 | 314,869,487 |
May 08 2023 | $28.50 | $29.20 | $28.33 | $29.13 | 344,978,867 |
May 05 2023 | $27.80 | $28.73 | $27.71 | $28.66 | 361,494,056 |
May 04 2023 | $27.63 | $27.84 | $27.22 | $27.54 | 321,850,387 |
May 03 2023 | $27.82 | $28.35 | $27.45 | $27.78 | 383,387,376 |
May 02 2023 | $28.66 | $28.81 | $28.06 | $28.19 | 402,729,606 |
May 01 2023 | $27.82 | $29.04 | $27.76 | $28.89 | 570,328,434 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
