The closing price for NVIDIA (NVDA) in May 2021 was $16.21, on May 28, 2021. It was up 7.4% for the month. The latest price is $140.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $15.47 | $16.24 | $15.47 | $16.21 | 644,535,634 |
May 27 2021 | $15.67 | $15.72 | $15.43 | $15.46 | 581,475,194 |
May 26 2021 | $15.70 | $15.76 | $15.55 | $15.67 | 370,438,636 |
May 25 2021 | $15.73 | $15.79 | $15.45 | $15.61 | 435,406,796 |
May 24 2021 | $15.18 | $15.71 | $15.14 | $15.58 | 554,816,394 |
May 21 2021 | $15.13 | $15.19 | $14.84 | $14.96 | 672,992,033 |
May 20 2021 | $14.27 | $14.65 | $14.24 | $14.58 | 321,591,877 |
May 19 2021 | $13.54 | $14.05 | $13.51 | $14.04 | 343,999,357 |
May 18 2021 | $14.24 | $14.37 | $13.97 | $13.99 | 186,254,238 |
May 17 2021 | $14.13 | $14.14 | $13.82 | $14.14 | 216,488,838 |
May 14 2021 | $13.86 | $14.30 | $13.72 | $14.21 | 258,614,997 |
May 13 2021 | $14.00 | $14.05 | $13.43 | $13.64 | 285,727,517 |
May 12 2021 | $13.98 | $14.23 | $13.68 | $13.73 | 303,409,317 |
May 11 2021 | $13.80 | $14.32 | $13.72 | $14.28 | 285,585,317 |
May 10 2021 | $14.76 | $14.77 | $14.22 | $14.24 | 268,903,837 |
May 07 2021 | $14.78 | $14.94 | $14.64 | $14.78 | 229,327,318 |
May 06 2021 | $14.46 | $14.54 | $14.19 | $14.49 | 193,380,918 |
May 05 2021 | $14.68 | $14.78 | $14.36 | $14.43 | 292,023,037 |
May 04 2021 | $14.61 | $14.61 | $13.98 | $14.32 | 405,324,796 |
May 03 2021 | $15.09 | $15.21 | $14.76 | $14.81 | 203,911,838 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
