The closing price for NVIDIA (NVDA) on May 22 was $132.81. It was up 0.5% for the day (up 0.8% from previous close). The latest price is $188.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2025 20:00 | $132.81 | $132.81 | $132.81 | $132.81 | — |
May 22 2025 19:30 | $133.90 | $133.95 | $132.64 | $132.77 | 17,337,021 |
May 22 2025 18:30 | $133.31 | $134.23 | $133.20 | $133.90 | 20,043,231 |
May 22 2025 17:30 | $133.50 | $133.70 | $133.09 | $133.32 | 13,441,513 |
May 22 2025 16:30 | $133.39 | $133.65 | $132.99 | $133.49 | 16,839,765 |
May 22 2025 15:30 | $132.86 | $133.83 | $132.56 | $133.38 | 20,481,345 |
May 22 2025 14:30 | $133.02 | $133.48 | $132.51 | $132.86 | 25,893,008 |
May 22 2025 13:30 | $132.16 | $133.93 | $131.54 | $133.02 | 55,798,007 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
