nvidia stock price in may 2022

The closing price for NVIDIA (NVDA) in May 2022 was $18.64, on May 31, 2022. It was up 0.7% for the month. The latest price is $115.69.

DATE OPEN HIGH LOW CLOSE VOLUME
May 31 2022
$18.95
$19.17
$18.32
$18.64
664,099,523
May 27 2022
$18.16
$18.85
$18.07
$18.78
738,379,373
May 26 2022
$16.01
$18.06
$16.00
$17.82
996,574,440
May 25 2022
$16.00
$17.09
$15.98
$16.95
781,131,942
May 24 2022
$16.49
$16.57
$15.76
$16.13
588,550,034
May 23 2022
$16.25
$16.89
$16.15
$16.87
639,888,704
May 20 2022
$17.31
$17.38
$15.73
$16.67
739,105,303
May 19 2022
$16.91
$17.66
$16.71
$17.10
621,309,564
May 18 2022
$17.68
$18.09
$16.84
$16.91
545,161,085
May 17 2022
$18.05
$18.34
$17.61
$18.15
585,829,724
May 16 2022
$17.48
$17.76
$17.08
$17.24
521,446,015
May 13 2022
$16.76
$17.90
$16.57
$17.68
670,436,473
May 12 2022
$16.19
$16.76
$15.54
$16.15
708,728,433
May 11 2022
$17.32
$17.73
$16.54
$16.60
670,167,023
May 10 2022
$17.66
$18.17
$17.00
$17.57
761,474,292
May 09 2022
$18.01
$18.23
$16.80
$16.92
644,454,484
May 06 2022
$18.71
$19.48
$17.96
$18.65
633,296,714
May 05 2022
$19.84
$19.90
$18.47
$18.82
626,331,404
May 04 2022
$19.89
$20.37
$18.72
$20.30
648,854,604
May 03 2022
$19.37
$19.80
$19.10
$19.57
475,750,775
May 02 2022
$18.51
$19.54
$18.36
$19.50
572,048,704
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.