NVIDIA xStock Historical Data

NVDAx Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 176.44
+0.40%
$ 40.81 million $ 7.18 billion
Mar 25, 2026 $ 175.74
+0.50%
$ 40.65 million $ 3.3 billion
Mar 24, 2026 $ 174.87
-0.89%
$ 40.45 million $ 3.57 billion
Mar 23, 2026 $ 176.45
-2.58%
$ 40.81 million $ 2.73 billion
Mar 22, 2026 $ 181.12
+1.45%
$ 41.9 million $ 2.8 billion
Mar 21, 2026 $ 178.54
+5.28%
$ 41.3 million $ 2.89 billion
Mar 20, 2026 $ 169.59
-2.98%
$ 39.23 million $ 1.67 billion
Mar 19, 2026 $ 174.8
-1.68%
$ 40.43 million $ 3.33 billion
Mar 18, 2026 $ 177.79
+1.61%
$ 41.12 million $ 3.72 billion
Mar 17, 2026 $ 174.97
-1.15%
$ 40.47 million $ 3.1 billion
Mar 16, 2026 $ 177
-2.63%
$ 40.94 million $ 3.5 billion
Mar 15, 2026 $ 181.77
+1.13%
$ 42.05 million $ 1.8 million
Mar 14, 2026 $ 179.74
-0.35%
$ 41.58 million $ 1.5 million
Mar 13, 2026 $ 180.38
-1.78%
$ 41.72 million $ 3.08 million
Mar 12, 2026 $ 183.65
-3.09%
$ 42.48 million $ 2.42 billion
Mar 11, 2026 $ 189.5
+3.05%
$ 43.83 million $ 3.41 billion
Mar 10, 2026 $ 183.88
+1.30%
$ 42.53 million $ 2.28 billion
Mar 9, 2026 $ 181.51
+0.48%
$ 41.99 million $ 4.03 billion
Mar 8, 2026 $ 180.64
+0.75%
$ 41.78 million $ 2.38 billion
Mar 7, 2026 $ 179.3
-4.77%
$ 41.47 million $ 1.74 billion
Mar 6, 2026 $ 188.28
+0.65%
$ 43.55 million $ 3.97 billion
Mar 5, 2026 $ 187.06
+3.27%
$ 43.27 million $ 3.59 billion
Mar 4, 2026 $ 181.14
-1.90%
$ 41.9 million $ 2.41 billion
Mar 3, 2026 $ 184.65
+2.51%
$ 37.85 million $ 3.52 billion
Mar 2, 2026 $ 180.12
+0.51%
$ 36.92 million $ 2.67 billion
Mar 1, 2026 $ 179.2
+1.98%
$ 36.73 million $ 3.25 billion
Feb 28, 2026 $ 175.73
-1.32%
$ 36.02 million $ 3.64 billion
Feb 27, 2026 $ 178.08
-3.84%
$ 36.5 million $ 5.4 billion
Feb 26, 2026 $ 185.18
-1.03%
$ 37.96 million $ 3.84 million
Feb 25, 2026 $ 187.11
-2.77%
$ 38.35 million $ 2.59 billion
Feb 24, 2026 $ 192.45
-0.32%
$ 39.45 million $ 2.57 billion
Feb 23, 2026 $ 193.08
+2.61%
$ 39.57 million $ 3.41 billion
Feb 22, 2026 $ 188.3
+1.62%
$ 38.59 million $ 3.36 billion
Feb 21, 2026 $ 185.3
-1.39%
$ 37.98 million $ 3.17 billion
Feb 20, 2026 $ 187.91
-2.23%
$ 38.51 million $ 4.86 billion
Feb 19, 2026 $ 192.18
-0.34%
$ 39.39 million $ 1.89 billion
Feb 18, 2026 $ 192.84
-0.64%
$ 39.51 million $ 8.32 billion
Feb 17, 2026 $ 194.09
+1.41%
$ 39.79 million $ 5.9 billion
Feb 16, 2026 $ 191.38
+0.72%
$ 39.26 million $ 5.27 billion
Feb 15, 2026 $ 190.02
+2.82%
$ 38.95 million $ 6.59 billion
Feb 14, 2026 $ 184.8
+0.61%
$ 37.88 million $ 3.46 billion
Feb 13, 2026 $ 183.67
-6.61%
$ 37.65 million $ 3.18 billion
Feb 12, 2026 $ 196.68
+0.06%
$ 40.31 million $ 4.72 billion
Feb 11, 2026 $ 196.57
-0.38%
$ 40.29 million $ 6.48 billion
Feb 10, 2026 $ 197.32
+3.11%
$ 40.44 million $ 14.78 billion
Feb 9, 2026 $ 191.37
+3.68%
$ 39.22 million $ 7.81 billion
Feb 8, 2026 $ 184.58
-2.07%
$ 37.83 million $ 6.31 billion
Feb 7, 2026 $ 188.48
+3.06%
$ 38.65 million $ 6.95 billion
Feb 6, 2026 $ 182.87
+5.20%
$ 37.48 million $ 12.61 billion
Feb 5, 2026 $ 173.84
-1.99%
$ 35.63 million $ 13.56 billion