The closing price for NVIDIA (NVDA) in May 2023 was $37.82, on May 31, 2023. It was up 35.9% for the month. The latest price is $146.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $39.47 | $40.28 | $37.80 | $37.82 | 1,002,579,990 |
May 30 2023 | $40.58 | $41.92 | $39.93 | $40.09 | 923,401,081 |
May 26 2023 | $37.87 | $39.15 | $37.53 | $38.93 | 714,396,793 |
May 25 2023 | $38.50 | $39.46 | $36.62 | $37.96 | 1,543,911,075 |
May 24 2023 | $30.20 | $30.59 | $29.79 | $30.52 | 721,418,513 |
May 23 2023 | $30.98 | $31.27 | $30.62 | $30.67 | 356,253,276 |
May 22 2023 | $30.89 | $31.50 | $30.67 | $31.16 | 371,999,686 |
May 19 2023 | $31.52 | $31.56 | $30.90 | $31.25 | 473,907,695 |
May 18 2023 | $30.40 | $31.81 | $30.31 | $31.66 | 748,724,913 |
May 17 2023 | $29.57 | $30.18 | $29.42 | $30.16 | 432,535,386 |
May 16 2023 | $28.83 | $29.86 | $28.82 | $29.20 | 449,404,876 |
May 15 2023 | $28.49 | $28.95 | $28.14 | $28.94 | 293,925,897 |
May 12 2023 | $28.52 | $28.77 | $28.03 | $28.33 | 274,222,297 |
May 11 2023 | $28.88 | $28.94 | $28.23 | $28.56 | 322,148,997 |
May 10 2023 | $28.99 | $29.10 | $28.45 | $28.87 | 369,349,996 |
May 09 2023 | $28.88 | $28.96 | $28.44 | $28.56 | 314,869,487 |
May 08 2023 | $28.51 | $29.21 | $28.34 | $29.14 | 344,978,867 |
May 05 2023 | $27.81 | $28.74 | $27.72 | $28.67 | 361,494,056 |
May 04 2023 | $27.64 | $27.85 | $27.23 | $27.55 | 321,850,387 |
May 03 2023 | $27.83 | $28.35 | $27.46 | $27.79 | 383,387,376 |
May 02 2023 | $28.67 | $28.82 | $28.07 | $28.20 | 402,729,606 |
May 01 2023 | $27.83 | $29.04 | $27.77 | $28.90 | 570,328,434 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
