The closing price for NVIDIA (NVDA) in May 2024 was $109.61, on May 31. It was up 28.9% for the month. The latest price is $144.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $112.50 | $112.70 | $106.92 | $109.61 | 613,262,454 |
May 30 2024 | $114.63 | $115.80 | $109.64 | $110.48 | 487,350,305 |
May 29 2024 | $113.03 | $115.47 | $110.88 | $114.81 | 557,441,904 |
May 28 2024 | $110.23 | $114.92 | $109.86 | $113.88 | 652,727,963 |
May 24 2024 | $104.43 | $106.46 | $102.98 | $106.45 | 429,493,666 |
May 23 2024 | $102.01 | $106.30 | $101.50 | $103.78 | 835,065,302 |
May 22 2024 | $95.44 | $96.00 | $93.23 | $94.93 | 548,648,005 |
May 21 2024 | $93.58 | $95.38 | $93.16 | $95.37 | 328,946,477 |
May 20 2024 | $93.73 | $95.18 | $93.42 | $94.76 | 318,764,467 |
May 17 2024 | $94.35 | $94.72 | $91.79 | $92.46 | 359,691,016 |
May 16 2024 | $94.89 | $95.80 | $94.09 | $94.34 | 323,951,817 |
May 15 2024 | $92.46 | $94.85 | $91.58 | $94.61 | 417,735,506 |
May 14 2024 | $89.58 | $91.64 | $88.92 | $91.34 | 296,507,107 |
May 13 2024 | $90.46 | $90.98 | $88.51 | $90.38 | 289,680,197 |
May 10 2024 | $90.29 | $91.39 | $89.21 | $89.86 | 335,325,427 |
May 09 2024 | $90.51 | $91.06 | $88.22 | $88.73 | 378,012,726 |
May 08 2024 | $89.47 | $91.18 | $89.41 | $90.40 | 325,720,997 |
May 07 2024 | $91.08 | $91.77 | $89.00 | $90.54 | 437,341,596 |
May 06 2024 | $89.38 | $92.20 | $89.04 | $92.12 | 376,202,616 |
May 03 2024 | $87.77 | $89.27 | $87.03 | $88.77 | 398,340,696 |
May 02 2024 | $84.43 | $86.22 | $83.19 | $85.80 | 377,897,536 |
May 01 2024 | $85.06 | $85.99 | $81.24 | $83.03 | 559,863,154 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
