The closing price for NVIDIA (NVDA) in May 2024 was $109.44, on May 31, 2024. It was up 28.9% for the month. The latest price is $205.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $112.33 | $112.52 | $106.76 | $109.44 | 613,262,454 |
May 30 2024 | $114.45 | $115.62 | $109.47 | $110.31 | 487,350,305 |
May 29 2024 | $112.85 | $115.29 | $110.71 | $114.63 | 557,441,904 |
May 28 2024 | $110.05 | $114.74 | $109.69 | $113.70 | 652,727,963 |
May 24 2024 | $104.27 | $106.29 | $102.82 | $106.29 | 429,493,666 |
May 23 2024 | $101.85 | $106.14 | $101.34 | $103.62 | 835,065,302 |
May 22 2024 | $95.29 | $95.85 | $93.09 | $94.79 | 548,648,005 |
May 21 2024 | $93.44 | $95.24 | $93.02 | $95.22 | 328,946,477 |
May 20 2024 | $93.59 | $95.04 | $93.28 | $94.62 | 318,764,467 |
May 17 2024 | $94.21 | $94.58 | $91.65 | $92.32 | 359,691,016 |
May 16 2024 | $94.75 | $95.65 | $93.94 | $94.20 | 323,951,817 |
May 15 2024 | $92.31 | $94.70 | $91.44 | $94.47 | 417,735,506 |
May 14 2024 | $89.44 | $91.49 | $88.78 | $91.20 | 296,507,107 |
May 13 2024 | $90.32 | $90.84 | $88.38 | $90.24 | 289,680,197 |
May 10 2024 | $90.15 | $91.24 | $89.07 | $89.72 | 335,325,427 |
May 09 2024 | $90.37 | $90.91 | $88.08 | $88.59 | 378,012,726 |
May 08 2024 | $89.33 | $91.04 | $89.27 | $90.26 | 325,720,997 |
May 07 2024 | $90.94 | $91.62 | $88.86 | $90.40 | 437,341,596 |
May 06 2024 | $89.24 | $92.06 | $88.90 | $91.98 | 376,202,616 |
May 03 2024 | $87.64 | $89.13 | $86.89 | $88.64 | 398,340,696 |
May 02 2024 | $84.30 | $86.09 | $83.06 | $85.67 | 377,897,536 |
May 01 2024 | $84.93 | $85.85 | $81.11 | $82.90 | 559,863,154 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.