NVIDIA xStock Historical Data

NVDAx Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 22, 2026 $200.71
+0.26%
$46.43 million $2.17 billion
Apr 21, 2026 $200.19
+1.14%
$46.31 million $3.38 billion
Apr 20, 2026 $197.94
-0.66%
$45.79 million $2.54 billion
Apr 19, 2026 $199.27
+1.16%
$46.09 million $2.89 billion
Apr 18, 2026 $196.99
+2.66%
$45.57 million $2.57 billion
Apr 17, 2026 $191.88
+0.76%
$44.38 million $2.41 billion
Apr 16, 2026 $190.43
+0.24%
$44.05 million $2.34 billion
Apr 15, 2026 $189.98
-0.62%
$43.94 million $2.56 billion
Apr 14, 2026 $191.16
+1.94%
$44.22 million $3.69 billion
Apr 13, 2026 $187.52
+1.61%
$43.37 million $2.01 billion
Apr 12, 2026 $184.55
-0.14%
$43.93 million $9.78 billion
Apr 11, 2026 $184.79
+0.49%
$42.74 million $3.07 billion
Apr 10, 2026 $183.89
+1.67%
$42.54 million $3.12 billion
Apr 9, 2026 $180.86
+1.47%
$41.84 million $3.91 billion
Apr 8, 2026 $178.23
+3.59%
$41.23 million $3.64 billion
Apr 7, 2026 $172.06
-1.25%
$39.8 million $2.66 billion
Apr 6, 2026 $174.25
-0.51%
$40.31 million $2.12 billion
Apr 5, 2026 $175.15
-0.22%
$40.51 million $1.78 billion