NVIDIA xStock Historical Data

NVDAx
Download
Date Close Price change Market cap Trading volume
Today $ 233.61
+0.00%
$ 54.04 million $ 7.98 billion
Yesterday $ 233.26
+2.88%
$ 53.96 million $ 6.58 billion
May 13, 2026 $ 226.73
+3.22%
$ 52.45 million $ 3.85 billion
May 12, 2026 $ 219.65
+3.20%
$ 50.81 million $ 5.32 billion
May 11, 2026 $ 212.83
+0.17%
$ 49.23 million $ 4.62 billion
May 10, 2026 $ 212.47
+1.03%
$ 49.15 million $ 2.49 billion
May 9, 2026 $ 210.3
+0.06%
$ 48.65 million $ 898.47 million
May 8, 2026 $ 210.17
-0.40%
$ 48.62 million $ 4.96 billion
May 7, 2026 $ 211.01
+3.68%
$ 48.81 million $ 6.57 billion
May 6, 2026 $ 203.52
+3.64%
$ 47.08 million $ 6.39 billion
May 5, 2026 $ 196.37
-0.52%
$ 45.42 million $ 3.28 billion
May 4, 2026 $ 197.39
-1.89%
$ 45.66 million $ 1.8 billion
May 3, 2026 $ 201.18
+0.35%
$ 46.54 million $ 1.85 billion
May 2, 2026 $ 200.48
+0.31%
$ 46.37 million $ 2.4 billion
May 1, 2026 $ 199.86
-3.20%
$ 46.23 million $ 1.78 billion
Apr 30, 2026 $ 206.46
-4.16%
$ 47.76 million $ 1.88 billion
Apr 29, 2026 $ 215.41
-0.47%
$ 49.83 million $ 2.72 billion
Apr 28, 2026 $ 216.43
-0.62%
$ 50.07 million $ 4.13 billion
Apr 27, 2026 $ 217.78
+4.38%
$ 50.38 million $ 5.08 billion
Apr 26, 2026 $ 208.63
-0.57%
$ 48.26 million $ 2.13 billion
Apr 25, 2026 $ 209.83
+0.55%
$ 48.54 million $ 2.22 billion
Apr 24, 2026 $ 208.69
+2.60%
$ 48.27 million $ 5.39 billion
Apr 23, 2026 $ 203.4
+1.34%
$ 47.05 million $ 3.94 billion
Apr 22, 2026 $ 200.71
+0.26%
$ 46.43 million $ 2.17 billion
Apr 21, 2026 $ 200.19
+1.14%
$ 46.31 million $ 3.38 billion
Apr 20, 2026 $ 197.94
-0.66%
$ 45.79 million $ 2.54 billion
Apr 19, 2026 $ 199.27
+1.16%
$ 46.09 million $ 2.89 billion
Apr 18, 2026 $ 196.99
+2.66%
$ 45.57 million $ 2.57 billion
Apr 17, 2026 $ 191.88
+0.76%
$ 44.38 million $ 2.41 billion
Apr 16, 2026 $ 190.43
+0.24%
$ 44.05 million $ 2.34 billion
Apr 15, 2026 $ 189.98
-0.62%
$ 43.94 million $ 2.56 billion
Apr 14, 2026 $ 191.16
+1.94%
$ 44.22 million $ 3.69 billion
Apr 13, 2026 $ 187.52
+1.61%
$ 43.37 million $ 2.01 billion
Apr 12, 2026 $ 184.55
-0.14%
$ 43.93 million $ 9.78 billion
Apr 11, 2026 $ 184.79
+0.49%
$ 42.74 million $ 3.07 billion
Apr 10, 2026 $ 183.89
+1.67%
$ 42.54 million $ 3.12 billion
Apr 9, 2026 $ 180.86
+1.47%
$ 41.84 million $ 3.91 billion
Apr 8, 2026 $ 178.23
+3.59%
$ 41.23 million $ 3.64 billion
Apr 7, 2026 $ 172.06
-1.25%
$ 39.8 million $ 2.66 billion
Apr 6, 2026 $ 174.25
-0.51%
$ 40.31 million $ 2.12 billion
Apr 5, 2026 $ 175.15
-0.22%
$ 40.51 million $ 1.78 billion
Apr 4, 2026 $ 175.53
-3.02%
$ 40.6 million $ 1.65 billion
Apr 3, 2026 $ 181
+3.59%
$ 41.87 million $ 1.38 billion
Apr 2, 2026 $ 174.72
+1.01%
$ 40.41 million $ 2.03 billion
Apr 1, 2026 $ 172.98
+0.53%
$ 40.01 million $ 2.25 billion
Mar 31, 2026 $ 172.07
+1.31%
$ 39.8 million $ 3.3 billion
Mar 30, 2026 $ 169.84
-0.98%
$ 39.29 million $ 1.92 billion
Mar 29, 2026 $ 171.51
+0.90%
$ 39.67 million $ 3.41 billion
Mar 28, 2026 $ 169.99
-2.31%
$ 39.32 million $ 2.62 billion
Mar 27, 2026 $ 174.01
-1.38%
$ 40.25 million $ 2.84 billion
Download