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.
