The closing price for NVIDIA (NVDA) between May 20, 2024 and May 26, 2025 was $131.27, on May 23. It was up 40.1% in that time. The latest price is $189.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $129.98 | $132.66 | $129.14 | $131.27 | 198,821,297 |
May 22 2025 | $132.21 | $134.23 | $131.53 | $132.81 | 187,344,000 |
May 21 2025 | $133.04 | $137.38 | $130.57 | $131.78 | 270,608,719 |
May 20 2025 | $134.27 | $134.56 | $132.60 | $134.36 | 161,514,203 |
May 19 2025 | $132.37 | $135.85 | $132.37 | $135.55 | 193,154,594 |
May 16 2025 | $136.20 | $136.33 | $133.44 | $135.38 | 226,542,500 |
May 15 2025 | $134.28 | $136.28 | $132.64 | $134.81 | 226,632,609 |
May 14 2025 | $133.18 | $135.42 | $131.66 | $135.32 | 281,180,812 |
May 13 2025 | $124.96 | $131.20 | $124.45 | $129.91 | 330,430,125 |
May 12 2025 | $121.95 | $122.98 | $120.26 | $122.98 | 225,023,297 |
May 09 2025 | $117.34 | $118.22 | $115.20 | $116.64 | 132,972,203 |
May 08 2025 | $118.24 | $118.67 | $115.84 | $117.36 | 198,428,094 |
May 07 2025 | $113.03 | $117.67 | $112.27 | $117.05 | 207,827,812 |
May 06 2025 | $111.47 | $114.73 | $110.81 | $113.53 | 158,525,594 |
May 05 2025 | $112.89 | $114.65 | $112.65 | $113.81 | 133,163,203 |
May 02 2025 | $114.17 | $115.39 | $113.36 | $114.49 | 190,194,797 |
May 01 2025 | $113.07 | $114.93 | $111.29 | $111.60 | 236,121,500 |
April 30 2025 | $104.46 | $108.91 | $104.07 | $108.91 | 235,044,609 |
April 29 2025 | $107.66 | $110.19 | $107.43 | $109.01 | 170,444,297 |
April 28 2025 | $109.68 | $110.36 | $106.01 | $108.72 | 207,708,500 |
April 25 2025 | $106.84 | $111.91 | $105.72 | $111.00 | 251,064,703 |
April 24 2025 | $103.46 | $106.53 | $103.10 | $106.42 | 220,815,016 |
April 23 2025 | $104.51 | $104.79 | $102.01 | $102.70 | 247,526,000 |
April 22 2025 | $98.77 | $99.80 | $97.27 | $98.88 | 241,004,797 |
April 21 2025 | $98.76 | $99.43 | $95.03 | $96.90 | 288,501,094 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
