NVIDIA xStock Historical Data

NVDAx
Download
Date Close Price change Market cap Trading volume
Today $ 201.54
+0.00%
$ 64.81 million $ 1.14 billion
Yesterday $ 201.95
-3.49%
$ 64.94 million $ 1.14 billion
Jun 9, 2026 $ 209.24
+0.51%
$ 67.23 million $ 2.58 billion
Jun 8, 2026 $ 208.18
+2.39%
$ 66.89 million $ 799.21 million
Jun 7, 2026 $ 203.33
-2.88%
$ 65.33 million $ 686.18 million
Jun 6, 2026 $ 209.35
+0.46%
$ 67.27 million $ 1.43 billion
Jun 5, 2026 $ 208.39
-4.94%
$ 66.96 million $ 3.94 billion
Jun 4, 2026 $ 219.21
-1.79%
$ 70.44 million $ 4.79 billion
Jun 3, 2026 $ 223.2
-2.14%
$ 71.72 million $ 3.9 billion
Jun 2, 2026 $ 228.08
+0.59%
$ 73.29 million $ 5.81 billion
Jun 1, 2026 $ 226.74
+5.46%
$ 72.86 million $ 4.89 billion
May 31, 2026 $ 215.01
+1.10%
$ 69.09 million $ 1.62 billion
May 30, 2026 $ 212.67
+0.18%
$ 68.33 million $ 1.01 billion
May 29, 2026 $ 212.28
-2.86%
$ 68.21 million $ 1.3 billion
May 28, 2026 $ 218.52
+2.06%
$ 70.21 million $ 5.69 billion
May 27, 2026 $ 214.11
-1.06%
$ 68.8 million $ 3.15 billion
May 26, 2026 $ 216.41
-1.63%
$ 50.06 million $ 1.57 billion
May 25, 2026 $ 219.99
+0.24%
$ 50.89 million $ 1.42 billion
May 24, 2026 $ 219.47
-0.15%
$ 50.77 million $ 1.03 billion
May 23, 2026 $ 219.79
+1.04%
$ 50.84 million $ 5.35 billion
May 22, 2026 $ 217.53
-1.02%
$ 50.32 million $ 1.89 billion
May 21, 2026 $ 219.78
-1.04%
$ 50.84 million $ 1.52 billion
May 20, 2026 $ 222.09
-1.17%
$ 51.37 million $ 3.1 billion
May 19, 2026 $ 224.73
-1.57%
$ 51.98 million $ 4.12 billion
May 18, 2026 $ 228.32
-0.65%
$ 52.81 million $ 3.03 billion
May 17, 2026 $ 229.82
+0.35%
$ 53.16 million $ 3.73 billion
May 16, 2026 $ 229.01
-1.19%
$ 52.97 million $ 2.26 billion
May 15, 2026 $ 231.77
-0.64%
$ 53.61 million $ 5.36 billion
May 14, 2026 $ 233.26
+2.88%
$ 53.96 million $ 6.58 billion
May 13, 2026 $ 226.73
+3.22%
$ 52.45 million $ 3.85 billion
May 12, 2026 $ 219.65
+3.20%
$ 50.81 million $ 5.32 billion
May 11, 2026 $ 212.83
+0.17%
$ 49.23 million $ 4.62 billion
May 10, 2026 $ 212.47
+1.03%
$ 49.15 million $ 2.49 billion
May 9, 2026 $ 210.3
+0.06%
$ 48.65 million $ 898.47 million
May 8, 2026 $ 210.17
-0.40%
$ 48.62 million $ 4.96 billion
May 7, 2026 $ 211.01
+3.68%
$ 48.81 million $ 6.57 billion
May 6, 2026 $ 203.52
+3.64%
$ 47.08 million $ 6.39 billion
May 5, 2026 $ 196.37
-0.52%
$ 45.42 million $ 3.28 billion
May 4, 2026 $ 197.39
-1.89%
$ 45.66 million $ 1.8 billion
May 3, 2026 $ 201.18
+0.35%
$ 46.54 million $ 1.85 billion
May 2, 2026 $ 200.48
+0.31%
$ 46.37 million $ 2.4 billion
May 1, 2026 $ 199.86
-3.20%
$ 46.23 million $ 1.78 billion
Apr 30, 2026 $ 206.46
-4.16%
$ 47.76 million $ 1.88 billion
Apr 29, 2026 $ 215.41
-0.47%
$ 49.83 million $ 2.72 billion
Apr 28, 2026 $ 216.43
-0.62%
$ 50.07 million $ 4.13 billion
Apr 27, 2026 $ 217.78
+4.38%
$ 50.38 million $ 5.08 billion
Apr 26, 2026 $ 208.63
-0.57%
$ 48.26 million $ 2.13 billion
Apr 25, 2026 $ 209.83
+0.55%
$ 48.54 million $ 2.22 billion
Apr 24, 2026 $ 208.69
+2.60%
$ 48.27 million $ 5.39 billion
Apr 23, 2026 $ 203.4
+1.34%
$ 47.05 million $ 3.94 billion
Download