The closing price for NVIDIA (NVDA) in May 2022 was $18.62, on May 31, 2022. It was up 0.7% for the month. The latest price is $194.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $18.92 | $19.14 | $18.30 | $18.62 | 664,099,523 |
May 27 2022 | $18.13 | $18.82 | $18.05 | $18.76 | 738,379,373 |
May 26 2022 | $15.99 | $18.04 | $15.97 | $17.80 | 996,574,440 |
May 25 2022 | $15.97 | $17.06 | $15.95 | $16.92 | 781,131,942 |
May 24 2022 | $16.46 | $16.55 | $15.73 | $16.11 | 588,550,034 |
May 23 2022 | $16.23 | $16.86 | $16.13 | $16.85 | 639,888,704 |
May 20 2022 | $17.28 | $17.36 | $15.71 | $16.64 | 739,105,303 |
May 19 2022 | $16.89 | $17.63 | $16.68 | $17.07 | 621,309,564 |
May 18 2022 | $17.65 | $18.06 | $16.81 | $16.89 | 545,161,085 |
May 17 2022 | $18.02 | $18.32 | $17.58 | $18.12 | 585,829,724 |
May 16 2022 | $17.46 | $17.74 | $17.06 | $17.21 | 521,446,015 |
May 13 2022 | $16.74 | $17.88 | $16.54 | $17.65 | 670,436,473 |
May 12 2022 | $16.17 | $16.74 | $15.52 | $16.13 | 708,728,433 |
May 11 2022 | $17.30 | $17.70 | $16.52 | $16.58 | 670,167,023 |
May 10 2022 | $17.64 | $18.14 | $16.97 | $17.54 | 761,474,292 |
May 09 2022 | $17.98 | $18.20 | $16.78 | $16.90 | 644,454,484 |
May 06 2022 | $18.68 | $19.45 | $17.94 | $18.62 | 633,296,714 |
May 05 2022 | $19.81 | $19.87 | $18.44 | $18.79 | 626,331,404 |
May 04 2022 | $19.86 | $20.34 | $18.70 | $20.27 | 648,854,604 |
May 03 2022 | $19.34 | $19.77 | $19.08 | $19.54 | 475,750,775 |
May 02 2022 | $18.49 | $19.52 | $18.34 | $19.47 | 572,048,704 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.