NVIDIA xStock Historical Data

NVDAx
Download
Date Close Price change Market cap Trading volume
Today $ 197.88
+0.00%
$ 63.63 million $ 4 billion
Yesterday $ 195.64
+3.22%
$ 62.91 million $ 3.64 billion
Jun 29, 2026 $ 189.53
-2.34%
$ 60.95 million $ 1.46 billion
Jun 28, 2026 $ 194.07
+0.40%
$ 62.41 million $ 1.61 billion
Jun 27, 2026 $ 193.3
+0.78%
$ 62.16 million $ 1.86 billion
Jun 26, 2026 $ 191.81
-3.42%
$ 61.68 million $ 730.25 million
Jun 25, 2026 $ 198.61
-1.98%
$ 63.87 million $ 1.5 billion
Jun 24, 2026 $ 202.62
-1.13%
$ 65.16 million $ 2.34 billion
Jun 23, 2026 $ 204.93
-2.08%
$ 65.9 million $ 1.22 billion
Jun 22, 2026 $ 209.28
-0.04%
$ 67.3 million $ 1.9 billion
Jun 21, 2026 $ 209.37
+0.64%
$ 67.33 million $ 1.67 billion
Jun 20, 2026 $ 208.04
+0.05%
$ 66.9 million $ 2.29 billion
Jun 19, 2026 $ 207.92
-2.87%
$ 66.86 million $ 2.09 billion
Jun 18, 2026 $ 214.07
+3.42%
$ 68.84 million $ 5.7 billion
Jun 17, 2026 $ 206.99
-1.65%
$ 66.56 million $ 954.87 million
Jun 16, 2026 $ 210.46
+1.53%
$ 67.68 million $ 3.83 billion
Jun 15, 2026 $ 207.29
-0.08%
$ 66.66 million $ 2.11 billion
Jun 14, 2026 $ 207.46
+0.42%
$ 66.71 million $ 2.46 billion
Jun 13, 2026 $ 206.59
-0.81%
$ 66.43 million $ 1.88 billion
Jun 12, 2026 $ 208.28
+3.71%
$ 66.98 million $ 1.76 billion
Jun 11, 2026 $ 200.82
-0.56%
$ 64.58 million $ 1.79 billion
Jun 10, 2026 $ 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
Download