NVIDIA xStock Historical Data

NVDAx Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 191.15
+2.48%
$ 3.37 million $ 9.88 million
Oct 26, 2025 $ 186.52
+0.26%
$ 3.29 million $ 4.04 million
Oct 25, 2025 $ 186.04
+0.07%
$ 3.28 million $ 2.44 million
Oct 24, 2025 $ 185.96
+2.26%
$ 3.28 million $ 5.25 million
Oct 23, 2025 $ 181.85
+1.23%
$ 3.21 million $ 9.63 million
Oct 22, 2025 $ 179.74
-0.43%
$ 3.17 million $ 6.04 million
Oct 21, 2025 $ 180.81
-1.12%
$ 3.19 million $ 7.32 million
Oct 20, 2025 $ 182.91
-5.12%
$ 3.23 million $ 9.49 million
Oct 19, 2025 $ 191.21
+1.47%
$ 3.4 million $ 5.27 million
Oct 18, 2025 $ 187.6
+2.26%
$ 3.33 million $ 7.27 million
Oct 17, 2025 $ 184.54
+2.22%
$ 3.24 million $ 17.09 million
Oct 16, 2025 $ 181.06
+0.30%
$ 3.19 million $ 9.07 million
Oct 15, 2025 $ 180.51
-0.25%
$ 3.19 million $ 9.26 million
Oct 14, 2025 $ 181.03
-3.99%
$ 3.19 million $ 16.64 million
Oct 13, 2025 $ 188.56
+2.35%
$ 3.33 million $ 18.25 million
Oct 12, 2025 $ 184.22
+0.15%
$ 3.25 million $ 14.81 million
Oct 11, 2025 $ 183.95
+0.17%
$ 3.25 million $ 12.1 million
Oct 10, 2025 $ 183.63
-4.70%
$ 3.24 million $ 14.44 million
Oct 9, 2025 $ 192.68
+1.95%
$ 3.4 million $ 14.11 million
Oct 8, 2025 $ 188.99
+2.13%
$ 3.34 million $ 12.38 million
Oct 7, 2025 $ 185.06
-0.42%
$ 3.27 million $ 18.95 million
Oct 6, 2025 $ 185.84
-1.89%
$ 3.28 million $ 10.24 million
Oct 5, 2025 $ 189.43
+0.96%
$ 3.35 million $ 4.83 million
Oct 4, 2025 $ 187.64
+0.11%
$ 3.31 million $ 4.53 million
Oct 3, 2025 $ 187.44
-0.77%
$ 3.31 million $ 10.13 million
Oct 2, 2025 $ 188.88
+0.90%
$ 3.33 million $ 6.28 million
Oct 1, 2025 $ 187.1
+0.60%
$ 3.31 million $ 5.72 million
Sep 30, 2025 $ 186.27
+2.85%
$ 3.28 million $ 4.98 million
Sep 29, 2025 $ 181.11
+1.78%
$ 3.2 million $ 8.51 million
Sep 28, 2025 $ 177.92
+0.11%
$ 3.14 million $ 3.18 million
Sep 27, 2025 $ 177.73
+0.02%
$ 3.14 million $ 3.11 million
Sep 26, 2025 $ 177.62
+0.27%
$ 3.14 million $ 6.65 million
Sep 25, 2025 $ 177.25
+0.23%
$ 3.13 million $ 14.1 million
Sep 24, 2025 $ 176.99
-0.84%
$ 3.12 million $ 10.03 million
Sep 23, 2025 $ 178.39
-2.42%
$ 3.15 million $ 6.21 million
Sep 22, 2025 $ 182.9
+3.84%
$ 3.23 million $ 8.27 million
Sep 21, 2025 $ 176.05
-0.02%
$ 3.11 million $ 5.66 million
Sep 20, 2025 $ 176.03
-0.15%
$ 3.11 million $ 4.52 million
Sep 19, 2025 $ 176.27
-0.01%
$ 3.11 million $ 5.7 million
Sep 18, 2025 $ 176.28
+3.01%
$ 3.11 million $ 7.63 million
Sep 17, 2025 $ 171.03
-2.36%
$ 3.02 million $ 8.49 million
Sep 16, 2025 $ 175.18
-1.21%
$ 3.09 million $ 3.98 million
Sep 15, 2025 $ 177.37
-0.34%
$ 3.13 million $ 7.89 million
Sep 14, 2025 $ 177.97
-0.12%
$ 3.14 million $ 2.94 million
Sep 13, 2025 $ 178.18
-0.09%
$ 3.15 million $ 2.97 million
Sep 12, 2025 $ 178.36
+0.64%
$ 3.15 million $ 3.79 million
Sep 11, 2025 $ 177.23
+0.01%
$ 3.13 million $ 2.28 million
Sep 10, 2025 $ 177.21
+1.98%
$ 3.13 million $ 5.36 million
Sep 9, 2025 $ 173.77
+3.22%
$ 3.07 million $ 9.43 million
Sep 8, 2025 $ 168.34
+0.93%
$ 2.97 million $ 10.81 million