NVIDIA xStock Historical Data

NVDAx Page 5
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 180.87
+0.43%
$ 3.19 million $ 3.44 million
Nov 22, 2025 $ 179.99
-0.16%
$ 3.18 million $ 2.28 million
Nov 21, 2025 $ 179.9
-0.38%
$ 3.18 million $ 16.96 million
Nov 20, 2025 $ 179.11
-8.68%
$ 3.19 million $ 17.25 million
Nov 19, 2025 $ 196.14
+8.19%
$ 3.46 million $ 11.5 million
Nov 18, 2025 $ 180.92
-2.89%
$ 3.2 million $ 10.81 million
Nov 17, 2025 $ 186.3
-2.67%
$ 3.29 million $ 10.27 million
Nov 16, 2025 $ 191.31
+0.12%
$ 3.38 million $ 3.63 million
Nov 15, 2025 $ 191.14
+0.31%
$ 3.37 million $ 2.6 million
Nov 14, 2025 $ 190.05
+1.82%
$ 3.36 million $ 10.06 million
Nov 13, 2025 $ 186.35
-3.07%
$ 3.3 million $ 9.38 million
Nov 12, 2025 $ 193.12
-0.41%
$ 3.39 million $ 4.5 million
Nov 11, 2025 $ 193.91
-2.63%
$ 3.42 million $ 7.62 million
Nov 10, 2025 $ 199.14
+4.60%
$ 3.52 million $ 5.36 million
Nov 9, 2025 $ 190.38
+0.32%
$ 3.36 million $ 3.75 million
Nov 8, 2025 $ 189.77
-0.03%
$ 3.35 million $ 4.25 million
Nov 7, 2025 $ 189.83
+0.19%
$ 3.35 million $ 8.5 million
Nov 6, 2025 $ 189.47
-3.88%
$ 3.35 million $ 6.49 million
Nov 5, 2025 $ 197.12
+0.33%
$ 3.48 million $ 10.13 million
Nov 4, 2025 $ 196.47
-5.15%
$ 3.47 million $ 13.08 million
Nov 3, 2025 $ 207.14
+1.22%
$ 3.66 million $ 10.14 million
Nov 2, 2025 $ 204.66
+0.46%
$ 3.61 million $ 3.04 million
Nov 1, 2025 $ 203.73
+0.49%
$ 3.6 million $ 2.79 million
Oct 31, 2025 $ 202.7
-0.92%
$ 3.58 million $ 11.53 million
Oct 30, 2025 $ 204.48
-1.54%
$ 3.61 million $ 9.57 million
Oct 29, 2025 $ 207.68
+1.80%
$ 3.67 million $ 13.41 million
Oct 28, 2025 $ 203.19
+6.30%
$ 3.6 million $ 10.12 million
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