NVIDIA xStock Historical Data

NVDAx Page 2
Download
Date Close Price change Market cap Trading volume
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
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