The closing price for NVIDIA (NVDA) in May 2024 was $109.32, on May 31, 2024. It was up 28.9% for the month. The latest price is $230.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $112.20 | $112.40 | $106.64 | $109.32 | 613,262,454 |
May 30 2024 | $114.32 | $115.49 | $109.35 | $110.19 | 487,350,305 |
May 29 2024 | $112.73 | $115.16 | $110.59 | $114.50 | 557,441,904 |
May 28 2024 | $109.93 | $114.61 | $109.57 | $113.58 | 652,727,963 |
May 24 2024 | $104.15 | $106.17 | $102.71 | $106.17 | 429,493,666 |
May 23 2024 | $101.74 | $106.02 | $101.23 | $103.50 | 835,065,302 |
May 22 2024 | $95.19 | $95.75 | $92.98 | $94.68 | 548,648,005 |
May 21 2024 | $93.33 | $95.13 | $92.92 | $95.11 | 328,946,477 |
May 20 2024 | $93.48 | $94.93 | $93.17 | $94.51 | 318,764,467 |
May 17 2024 | $94.10 | $94.47 | $91.55 | $92.22 | 359,691,016 |
May 16 2024 | $94.64 | $95.55 | $93.84 | $94.09 | 323,951,817 |
May 15 2024 | $92.21 | $94.59 | $91.34 | $94.36 | 417,735,506 |
May 14 2024 | $89.34 | $91.39 | $88.68 | $91.10 | 296,507,107 |
May 13 2024 | $90.22 | $90.74 | $88.28 | $90.14 | 289,680,197 |
May 10 2024 | $90.05 | $91.14 | $88.97 | $89.62 | 335,325,427 |
May 09 2024 | $90.27 | $90.81 | $87.98 | $88.49 | 378,012,726 |
May 08 2024 | $89.23 | $90.93 | $89.17 | $90.15 | 325,720,997 |
May 07 2024 | $90.84 | $91.52 | $88.76 | $90.30 | 437,341,596 |
May 06 2024 | $89.14 | $91.96 | $88.80 | $91.88 | 376,202,616 |
May 03 2024 | $87.54 | $89.03 | $86.79 | $88.54 | 398,340,696 |
May 02 2024 | $84.21 | $85.99 | $82.96 | $85.57 | 377,897,536 |
May 01 2024 | $84.84 | $85.76 | $81.02 | $82.80 | 559,863,154 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.