The closing price for NVIDIA (NVDA) in May 2022 was $18.60, on May 31, 2022. It was up 0.7% for the month. The latest price is $230.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $18.90 | $19.12 | $18.27 | $18.60 | 664,099,523 |
May 27 2022 | $18.11 | $18.80 | $18.03 | $18.73 | 738,379,373 |
May 26 2022 | $15.97 | $18.02 | $15.96 | $17.78 | 996,574,440 |
May 25 2022 | $15.95 | $17.04 | $15.93 | $16.91 | 781,131,942 |
May 24 2022 | $16.44 | $16.53 | $15.72 | $16.09 | 588,550,034 |
May 23 2022 | $16.21 | $16.85 | $16.11 | $16.83 | 639,888,704 |
May 20 2022 | $17.26 | $17.34 | $15.69 | $16.63 | 739,105,303 |
May 19 2022 | $16.87 | $17.61 | $16.67 | $17.05 | 621,309,564 |
May 18 2022 | $17.63 | $18.04 | $16.80 | $16.87 | 545,161,085 |
May 17 2022 | $18.00 | $18.30 | $17.56 | $18.10 | 585,829,724 |
May 16 2022 | $17.44 | $17.72 | $17.04 | $17.19 | 521,446,015 |
May 13 2022 | $16.72 | $17.86 | $16.52 | $17.63 | 670,436,473 |
May 12 2022 | $16.15 | $16.72 | $15.50 | $16.11 | 708,728,433 |
May 11 2022 | $17.28 | $17.68 | $16.50 | $16.56 | 670,167,023 |
May 10 2022 | $17.62 | $18.12 | $16.96 | $17.52 | 761,474,292 |
May 09 2022 | $17.96 | $18.18 | $16.76 | $16.88 | 644,454,484 |
May 06 2022 | $18.66 | $19.43 | $17.92 | $18.60 | 633,296,714 |
May 05 2022 | $19.79 | $19.84 | $18.42 | $18.77 | 626,331,404 |
May 04 2022 | $19.84 | $20.32 | $18.67 | $20.25 | 648,854,604 |
May 03 2022 | $19.32 | $19.74 | $19.05 | $19.52 | 475,750,775 |
May 02 2022 | $18.46 | $19.49 | $18.32 | $19.45 | 572,048,704 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.