The average closing price for NVIDIA (NVDA) in May 2024 was $96.19. It was up 28.9% for the month. The latest price is $147.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $112.48 | $112.68 | $106.91 | $109.60 | 613,262,454 |
May 30 2024 | $114.61 | $115.78 | $109.63 | $110.46 | 487,350,305 |
May 29 2024 | $113.01 | $115.45 | $110.87 | $114.79 | 557,441,904 |
May 28 2024 | $110.21 | $114.90 | $109.85 | $113.86 | 652,727,963 |
May 24 2024 | $104.42 | $106.44 | $102.97 | $106.43 | 429,493,666 |
May 23 2024 | $102.00 | $106.29 | $101.49 | $103.77 | 835,065,302 |
May 22 2024 | $95.43 | $95.99 | $93.22 | $94.92 | 548,648,005 |
May 21 2024 | $93.57 | $95.37 | $93.15 | $95.36 | 328,946,477 |
May 20 2024 | $93.72 | $95.17 | $93.41 | $94.75 | 318,764,467 |
May 17 2024 | $94.34 | $94.71 | $91.78 | $92.45 | 359,691,016 |
May 16 2024 | $94.88 | $95.79 | $94.07 | $94.33 | 323,951,817 |
May 15 2024 | $92.44 | $94.83 | $91.57 | $94.60 | 417,735,506 |
May 14 2024 | $89.57 | $91.62 | $88.91 | $91.33 | 296,507,107 |
May 13 2024 | $90.45 | $90.97 | $88.50 | $90.37 | 289,680,197 |
May 10 2024 | $90.28 | $91.37 | $89.20 | $89.85 | 335,325,427 |
May 09 2024 | $90.50 | $91.04 | $88.20 | $88.72 | 378,012,726 |
May 08 2024 | $89.45 | $91.16 | $89.39 | $90.38 | 325,720,997 |
May 07 2024 | $91.07 | $91.75 | $88.98 | $90.52 | 437,341,596 |
May 06 2024 | $89.36 | $92.19 | $89.03 | $92.11 | 376,202,616 |
May 03 2024 | $87.76 | $89.25 | $87.01 | $88.76 | 398,340,696 |
May 02 2024 | $84.42 | $86.21 | $83.17 | $85.79 | 377,897,536 |
May 01 2024 | $85.05 | $85.97 | $81.23 | $83.01 | 559,863,154 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
