The closing price for NVIDIA (NVDA) between February 22, 2023 and May 24, 2023 was $30.52, on May 24, 2023. It was up 47.5% in that time. The latest price is $111.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 24 2023 | $30.19 | $30.59 | $29.79 | $30.52 | 721,418,513 |
May 23 2023 | $30.98 | $31.27 | $30.61 | $30.67 | 356,253,276 |
May 22 2023 | $30.88 | $31.50 | $30.66 | $31.16 | 371,999,686 |
May 19 2023 | $31.52 | $31.56 | $30.90 | $31.25 | 473,907,695 |
May 18 2023 | $30.39 | $31.81 | $30.30 | $31.66 | 748,724,913 |
May 17 2023 | $29.57 | $30.18 | $29.41 | $30.16 | 432,535,386 |
May 16 2023 | $28.82 | $29.85 | $28.82 | $29.20 | 449,404,876 |
May 15 2023 | $28.49 | $28.95 | $28.14 | $28.94 | 293,925,897 |
May 12 2023 | $28.51 | $28.76 | $28.03 | $28.32 | 274,222,297 |
May 11 2023 | $28.88 | $28.93 | $28.23 | $28.56 | 322,148,997 |
May 10 2023 | $28.99 | $29.10 | $28.44 | $28.87 | 369,349,996 |
May 09 2023 | $28.88 | $28.96 | $28.43 | $28.55 | 314,869,487 |
May 08 2023 | $28.51 | $29.20 | $28.33 | $29.13 | 344,978,867 |
May 05 2023 | $27.81 | $28.74 | $27.72 | $28.66 | 361,494,056 |
May 04 2023 | $27.64 | $27.84 | $27.22 | $27.55 | 321,850,387 |
May 03 2023 | $27.82 | $28.35 | $27.46 | $27.79 | 383,387,376 |
May 02 2023 | $28.66 | $28.82 | $28.07 | $28.19 | 402,729,606 |
May 01 2023 | $27.82 | $29.04 | $27.76 | $28.89 | 570,328,434 |
April 28 2023 | $27.21 | $27.74 | $27.06 | $27.73 | 292,216,087 |
April 27 2023 | $27.35 | $27.48 | $26.61 | $27.21 | 377,161,206 |
April 26 2023 | $26.99 | $27.31 | $26.69 | $26.94 | 406,336,796 |
April 25 2023 | $27.06 | $27.23 | $26.21 | $26.23 | 378,527,186 |
April 24 2023 | $27.00 | $27.35 | $26.66 | $27.03 | 339,281,907 |
April 21 2023 | $26.94 | $27.17 | $26.71 | $27.10 | 345,102,807 |
April 20 2023 | $27.66 | $28.01 | $26.98 | $27.09 | 427,713,276 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
