NVIDIA xStock Historical Data

NVDAx Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $203.48
-3.64%
$65.47 million $6.43 million
Jul 12, 2026 $211.17
+1.16%
$67.79 million $2.35 million
Jul 11, 2026 $208.74
-0.90%
$67.12 million $1.32 million
Jul 10, 2026 $210.63
+4.07%
$67.74 million $4.51 million
Jul 9, 2026 $202.4
-0.54%
$65.1 million $4.17 million
Jul 8, 2026 $203.49
+3.81%
$65.44 million $6.19 million
Jul 7, 2026 $196.03
+0.40%
$63.04 million $4.85 million
Jul 6, 2026 $195.25
-1.56%
$62.8 million $4.46 million
Jul 5, 2026 $198.35
+0.68%
$63.6 million $1.48 million
Jul 4, 2026 $197.01
+0.30%
$63.35 million $1.15 million
Jul 3, 2026 $196.42
-0.30%
$63.16 million $2.22 million
Jul 2, 2026 $197.01
+1.20%
$63.36 million $1.64 billion
Jul 1, 2026 $194.67
-0.49%
$62.6 million $3.07 billion
Jun 30, 2026 $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