NVIDIA xStock Historical Data

NVDAx Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $183.67
-6.61%
$37.65 million $3.18 billion
Feb 12, 2026 $196.68
+0.06%
$40.31 million $4.72 billion
Feb 11, 2026 $196.57
-0.38%
$40.29 million $6.48 billion
Feb 10, 2026 $197.32
+3.11%
$40.44 million $14.78 billion
Feb 9, 2026 $191.37
+3.68%
$39.22 million $7.81 billion
Feb 8, 2026 $184.58
-2.07%
$37.83 million $6.31 billion
Feb 7, 2026 $188.48
+3.06%
$38.65 million $6.95 billion
Feb 6, 2026 $182.87
+5.20%
$37.48 million $12.61 billion
Feb 5, 2026 $173.84
-1.99%
$35.63 million $13.56 billion
Feb 4, 2026 $177.37
-0.99%
$36.36 million $5.57 billion
Feb 3, 2026 $179.14
-3.99%
$36.72 million $5.85 million
Feb 2, 2026 $186.59
-1.50%
$38.24 million $9.27 million
Feb 1, 2026 $189.42
+0.45%
$38.82 million $7.17 million
Jan 31, 2026 $188.57
-0.92%
$38.65 million $7.71 million
Jan 30, 2026 $190.32
-0.63%
$39.01 million $8.39 million
Jan 29, 2026 $191.53
+0.29%
$39.26 million $7.24 million
Jan 28, 2026 $190.99
+1.15%
$39.15 million $4.72 million
Jan 27, 2026 $188.82
+1.30%
$38.7 million $4.28 million
Jan 26, 2026 $186.39
+0.34%
$38.2 million $4.61 million
Jan 25, 2026 $185.77
-0.83%
$38.08 million $4.51 million
Jan 24, 2026 $187.32
-0.01%
$38.39 million $2.55 million
Jan 23, 2026 $187.33
+1.60%
$38.4 million $3.93 million
Jan 22, 2026 $184.38
+0.40%
$37.79 million $3.49 million
Jan 21, 2026 $183.66
+2.65%
$37.64 million $6.28 million
Jan 20, 2026 $178.91
-3.11%
$36.67 million $5.69 million
Jan 19, 2026 $184.65
-0.23%
$37.85 million $5.33 million
Jan 18, 2026 $185.07
-0.68%
$37.93 million $3.2 million
Jan 17, 2026 $186.34
-0.08%
$38.19 million $2.38 million
Jan 16, 2026 $186.49
-0.44%
$38.22 million $2.5 million
Jan 15, 2026 $187.31
+2.43%
$38.39 million $5 million
Jan 14, 2026 $182.88
-1.51%
$37.48 million $5.33 million
Jan 13, 2026 $185.68
+0.44%
$38.06 million $6.52 million
Jan 12, 2026 $184.87
-0.18%
$37.89 million $5.1 million
Jan 11, 2026 $185.2
+0.15%
$37.96 million $4.75 million
Jan 10, 2026 $184.92
-0.11%
$37.9 million $3.44 million
Jan 9, 2026 $185.11
+0.01%
$37.94 million $4.97 million
Jan 8, 2026 $185.09
-2.08%
$37.94 million $5.63 million
Jan 7, 2026 $189.03
+0.58%
$38.74 million $5.12 million
Jan 6, 2026 $187.94
+0.12%
$38.52 million $6.99 million
Jan 5, 2026 $187.71
-0.69%
$38.47 million $12.89 million
Jan 4, 2026 $189.01
-0.06%
$38.74 million $4.38 million
Jan 3, 2026 $189.13
+0.14%
$38.77 million $4.34 million
Jan 2, 2026 $188.87
+1.03%
$38.71 million $12.42 million
Jan 1, 2026 $186.94
+0.18%
$38.32 million $3.31 million
Dec 31, 2025 $186.64
-0.45%
$38.25 million $5.39 million
Dec 30, 2025 $187.49
-0.26%
$38.43 million $4.66 million
Dec 29, 2025 $188.06
-1.14%
$38.52 million $6.62 million
Dec 28, 2025 $190.31
-0.08%
$38.99 million $4.02 million
Dec 27, 2025 $190.5
+0.09%
$39.04 million $4.54 million
Dec 26, 2025 $190.31
+1.22%
$39.01 million $7.82 million