NVIDIA xStock Historical Data

NVDAx Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 177.37
-0.99%
$ 36.36 million $ 5.57 billion
Feb 3, 2026 $ 179.14
-3.99%
$ 36.72 million $ 5.85 million
Feb 2, 2026 $ 186.59
-1.50%
$ 38.24 million $ 9.27 million
Feb 1, 2026 $ 189.42
+0.45%
$ 38.82 million $ 7.17 million
Jan 31, 2026 $ 188.57
-0.92%
$ 38.65 million $ 7.71 million
Jan 30, 2026 $ 190.32
-0.63%
$ 39.01 million $ 8.39 million
Jan 29, 2026 $ 191.53
+0.29%
$ 39.26 million $ 7.24 million
Jan 28, 2026 $ 190.99
+1.15%
$ 39.15 million $ 4.72 million
Jan 27, 2026 $ 188.82
+1.30%
$ 38.7 million $ 4.28 million
Jan 26, 2026 $ 186.39
+0.34%
$ 38.2 million $ 4.61 million
Jan 25, 2026 $ 185.77
-0.83%
$ 38.08 million $ 4.51 million
Jan 24, 2026 $ 187.32
-0.01%
$ 38.39 million $ 2.55 million
Jan 23, 2026 $ 187.33
+1.60%
$ 38.4 million $ 3.93 million
Jan 22, 2026 $ 184.38
+0.40%
$ 37.79 million $ 3.49 million
Jan 21, 2026 $ 183.66
+2.65%
$ 37.64 million $ 6.28 million
Jan 20, 2026 $ 178.91
-3.11%
$ 36.67 million $ 5.69 million
Jan 19, 2026 $ 184.65
-0.23%
$ 37.85 million $ 5.33 million
Jan 18, 2026 $ 185.07
-0.68%
$ 37.93 million $ 3.2 million
Jan 17, 2026 $ 186.34
-0.08%
$ 38.19 million $ 2.38 million
Jan 16, 2026 $ 186.49
-0.44%
$ 38.22 million $ 2.5 million
Jan 15, 2026 $ 187.31
+2.43%
$ 38.39 million $ 5 million
Jan 14, 2026 $ 182.88
-1.51%
$ 37.48 million $ 5.33 million
Jan 13, 2026 $ 185.68
+0.44%
$ 38.06 million $ 6.52 million
Jan 12, 2026 $ 184.87
-0.18%
$ 37.89 million $ 5.1 million
Jan 11, 2026 $ 185.2
+0.15%
$ 37.96 million $ 4.75 million
Jan 10, 2026 $ 184.92
-0.11%
$ 37.9 million $ 3.44 million
Jan 9, 2026 $ 185.11
+0.01%
$ 37.94 million $ 4.97 million
Jan 8, 2026 $ 185.09
-2.08%
$ 37.94 million $ 5.63 million
Jan 7, 2026 $ 189.03
+0.58%
$ 38.74 million $ 5.12 million
Jan 6, 2026 $ 187.94
+0.12%
$ 38.52 million $ 6.99 million
Jan 5, 2026 $ 187.71
-0.69%
$ 38.47 million $ 12.89 million
Jan 4, 2026 $ 189.01
-0.06%
$ 38.74 million $ 4.38 million
Jan 3, 2026 $ 189.13
+0.14%
$ 38.77 million $ 4.34 million
Jan 2, 2026 $ 188.87
+1.03%
$ 38.71 million $ 12.42 million
Jan 1, 2026 $ 186.94
+0.18%
$ 38.32 million $ 3.31 million
Dec 31, 2025 $ 186.64
-0.45%
$ 38.25 million $ 5.39 million
Dec 30, 2025 $ 187.49
-0.26%
$ 38.43 million $ 4.66 million
Dec 29, 2025 $ 188.06
-1.14%
$ 38.52 million $ 6.62 million
Dec 28, 2025 $ 190.31
-0.08%
$ 38.99 million $ 4.02 million
Dec 27, 2025 $ 190.5
+0.09%
$ 39.04 million $ 4.54 million
Dec 26, 2025 $ 190.31
+1.22%
$ 39.01 million $ 7.82 million
Dec 25, 2025 $ 188.07
+0.14%
$ 38.54 million $ 3.93 million
Dec 24, 2025 $ 187.75
-0.33%
$ 38.49 million $ 5.26 million
Dec 23, 2025 $ 188.82
+2.98%
$ 21.65 million $ 6.09 million
Dec 22, 2025 $ 183.47
+1.38%
$ 21.08 million $ 6.53 million
Dec 21, 2025 $ 180.83
-0.13%
$ 20.8 million $ 3.53 million
Dec 20, 2025 $ 181.07
+0.12%
$ 20.81 million $ 2.96 million
Dec 19, 2025 $ 180.81
+3.49%
$ 20.79 million $ 15.38 million
Dec 18, 2025 $ 174.72
+2.01%
$ 20.08 million $ 8.18 million
Dec 17, 2025 $ 171.44
-3.11%
$ 19.69 million $ 8.01 million