The closing price for NVIDIA (NVDA) this year is $1,096.33, today. It is up 122.6% for the year. The latest price is $1,097.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $1,125.20 | $1,127.17 | $1,069.40 | $1,096.33 | 61,326,250 |
| May 30 2024 | $1,146.50 | $1,158.19 | $1,096.63 | $1,105.00 | 48,735,033 |
| May 29 2024 | $1,130.50 | $1,154.92 | $1,109.01 | $1,148.25 | 55,744,193 |
| May 28 2024 | $1,102.40 | $1,149.35 | $1,098.79 | $1,138.97 | 65,272,793 |
| May 24 2024 | $1,044.45 | $1,064.71 | $1,029.96 | $1,064.65 | 42,949,367 |
| May 23 2024 | $1,020.28 | $1,063.20 | $1,015.20 | $1,037.99 | 83,506,531 |
| May 22 2024 | $954.59 | $960.20 | $932.49 | $949.50 | 54,864,801 |
| May 21 2024 | $935.99 | $954.00 | $931.80 | $953.86 | 32,894,648 |
| May 20 2024 | $937.50 | $952.00 | $934.40 | $947.80 | 31,876,449 |
| May 17 2024 | $943.69 | $947.40 | $918.06 | $924.79 | 35,969,102 |
| May 16 2024 | $949.10 | $958.19 | $941.03 | $943.59 | 32,395,180 |
| May 15 2024 | $924.72 | $948.62 | $915.99 | $946.30 | 41,773,551 |
| May 14 2024 | $895.99 | $916.51 | $889.34 | $913.56 | 29,650,711 |
| May 13 2024 | $904.78 | $909.98 | $885.29 | $903.99 | 28,968,020 |
| May 10 2024 | $903.05 | $914.01 | $892.27 | $898.78 | 33,532,539 |
| May 09 2024 | $905.29 | $910.72 | $882.31 | $887.47 | 37,801,273 |
| May 08 2024 | $894.83 | $911.94 | $894.20 | $904.12 | 32,572,100 |
| May 07 2024 | $910.98 | $917.81 | $890.11 | $905.54 | 43,734,160 |
| May 06 2024 | $893.90 | $922.20 | $890.55 | $921.40 | 37,620,262 |
| May 03 2024 | $877.89 | $892.81 | $870.40 | $887.89 | 39,834,070 |
| May 02 2024 | $844.49 | $862.37 | $832.00 | $858.17 | 37,789,754 |
| May 01 2024 | $850.77 | $860.00 | $812.55 | $830.41 | 55,986,320 |
| April 30 2024 | $872.40 | $888.19 | $863.00 | $864.02 | 36,370,871 |
| April 29 2024 | $875.95 | $879.92 | $852.66 | $877.57 | 38,897,078 |
| April 26 2024 | $838.18 | $883.31 | $833.87 | $877.35 | 55,101,078 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
