NVIDIA xStock Historical Data

NVDAx Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $175.53
-3.02%
$40.6 million $1.65 billion
Apr 3, 2026 $181
+3.59%
$41.87 million $1.38 billion
Apr 2, 2026 $174.72
+1.01%
$40.41 million $2.03 billion
Apr 1, 2026 $172.98
+0.53%
$40.01 million $2.25 billion
Mar 31, 2026 $172.07
+1.31%
$39.8 million $3.3 billion
Mar 30, 2026 $169.84
-0.98%
$39.29 million $1.92 billion
Mar 29, 2026 $171.51
+0.90%
$39.67 million $3.41 billion
Mar 28, 2026 $169.99
-2.31%
$39.32 million $2.62 billion
Mar 27, 2026 $174.01
-1.38%
$40.25 million $2.84 billion
Mar 26, 2026 $176.44
+0.40%
$40.81 million $7.18 billion
Mar 25, 2026 $175.74
+0.50%
$40.65 million $3.3 billion
Mar 24, 2026 $174.87
-0.89%
$40.45 million $3.57 billion
Mar 23, 2026 $176.45
-2.58%
$40.81 million $2.73 billion
Mar 22, 2026 $181.12
+1.45%
$41.9 million $2.8 billion
Mar 21, 2026 $178.54
+5.28%
$41.3 million $2.89 billion
Mar 20, 2026 $169.59
-2.98%
$39.23 million $1.67 billion
Mar 19, 2026 $174.8
-1.68%
$40.43 million $3.33 billion
Mar 18, 2026 $177.79
+1.61%
$41.12 million $3.72 billion
Mar 17, 2026 $174.97
-1.15%
$40.47 million $3.1 billion
Mar 16, 2026 $177
-2.63%
$40.94 million $3.5 billion
Mar 15, 2026 $181.77
+1.13%
$42.05 million $1.8 million
Mar 14, 2026 $179.74
-0.35%
$41.58 million $1.5 million
Mar 13, 2026 $180.38
-1.78%
$41.72 million $3.08 million
Mar 12, 2026 $183.65
-3.09%
$42.48 million $2.42 billion
Mar 11, 2026 $189.5
+3.05%
$43.83 million $3.41 billion
Mar 10, 2026 $183.88
+1.30%
$42.53 million $2.28 billion
Mar 9, 2026 $181.51
+0.48%
$41.99 million $4.03 billion
Mar 8, 2026 $180.64
+0.75%
$41.78 million $2.38 billion
Mar 7, 2026 $179.3
-4.77%
$41.47 million $1.74 billion
Mar 6, 2026 $188.28
+0.65%
$43.55 million $3.97 billion
Mar 5, 2026 $187.06
+3.27%
$43.27 million $3.59 billion
Mar 4, 2026 $181.14
-1.90%
$41.9 million $2.41 billion
Mar 3, 2026 $184.65
+2.51%
$37.85 million $3.52 billion
Mar 2, 2026 $180.12
+0.51%
$36.92 million $2.67 billion
Mar 1, 2026 $179.2
+1.98%
$36.73 million $3.25 billion
Feb 28, 2026 $175.73
-1.32%
$36.02 million $3.64 billion
Feb 27, 2026 $178.08
-3.84%
$36.5 million $5.4 billion
Feb 26, 2026 $185.18
-1.03%
$37.96 million $3.84 million
Feb 25, 2026 $187.11
-2.77%
$38.35 million $2.59 billion
Feb 24, 2026 $192.45
-0.32%
$39.45 million $2.57 billion
Feb 23, 2026 $193.08
+2.61%
$39.57 million $3.41 billion
Feb 22, 2026 $188.3
+1.62%
$38.59 million $3.36 billion
Feb 21, 2026 $185.3
-1.39%
$37.98 million $3.17 billion
Feb 20, 2026 $187.91
-2.23%
$38.51 million $4.86 billion
Feb 19, 2026 $192.18
-0.34%
$39.39 million $1.89 billion
Feb 18, 2026 $192.84
-0.64%
$39.51 million $8.32 billion
Feb 17, 2026 $194.09
+1.41%
$39.79 million $5.9 billion
Feb 16, 2026 $191.38
+0.72%
$39.26 million $5.27 billion
Feb 15, 2026 $190.02
+2.82%
$38.95 million $6.59 billion
Feb 14, 2026 $184.8
+0.61%
$37.88 million $3.46 billion