NVIDIA xStock Historical Data

NVDAx
Download
Date Close Price change Market cap Trading volume
Today $ 198.61
+0.01%
$ 45.94 million $ 2.6 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
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
Download