NVIDIA xStock Historical Data

NVDAx Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $188.07
+0.14%
$38.54 million $3.93 million
Dec 24, 2025 $187.75
-0.33%
$38.49 million $5.26 million
Dec 23, 2025 $188.82
+2.98%
$21.65 million $6.09 million
Dec 22, 2025 $183.47
+1.38%
$21.08 million $6.53 million
Dec 21, 2025 $180.83
-0.13%
$20.8 million $3.53 million
Dec 20, 2025 $181.07
+0.12%
$20.81 million $2.96 million
Dec 19, 2025 $180.81
+3.49%
$20.79 million $15.38 million
Dec 18, 2025 $174.72
+2.01%
$20.08 million $8.18 million
Dec 17, 2025 $171.44
-3.11%
$19.69 million $8.01 million
Dec 16, 2025 $177.24
+0.71%
$20.34 million $5.9 million
Dec 15, 2025 $176.22
+0.76%
$20.23 million $6.11 million
Dec 14, 2025 $174.78
-0.15%
$20.11 million $3.34 million
Dec 13, 2025 $175.13
+0.12%
$20.12 million $3.37 million
Dec 12, 2025 $174.93
-2.97%
$20.11 million $6.15 million
Dec 11, 2025 $180.27
-0.34%
$20.73 million $6.4 million
Dec 10, 2025 $180.89
-1.87%
$20.79 million $5.31 million
Dec 9, 2025 $184.34
-2.59%
$3.25 million $5.83 million
Dec 8, 2025 $189.25
+3.55%
$3.34 million $5.4 million
Dec 7, 2025 $182.77
+0.07%
$3.23 million $2.2 million
Dec 6, 2025 $182.64
+0.23%
$3.22 million $1.39 million
Dec 5, 2025 $182.22
-0.43%
$3.22 million $3.09 million
Dec 4, 2025 $183.01
+1.80%
$3.23 million $3.2 million
Dec 3, 2025 $179.78
-0.87%
$3.17 million $3.65 million
Dec 2, 2025 $181.36
+0.83%
$3.2 million $4.73 million
Dec 1, 2025 $179.86
+1.74%
$3.18 million $7.56 million
Nov 30, 2025 $176.86
+0.18%
$3.12 million $1.93 million
Nov 29, 2025 $176.53
-0.01%
$3.12 million $1.76 million
Nov 28, 2025 $176.51
-2.09%
$3.12 million $7.21 million
Nov 27, 2025 $180.21
+0.13%
$3.18 million $3 million
Nov 26, 2025 $179.78
+1.70%
$3.18 million $7.07 million
Nov 25, 2025 $177.35
-1.29%
$3.12 million $7.85 million
Nov 24, 2025 $180.02
-0.47%
$3.17 million $6.98 million
Nov 23, 2025 $180.87
+0.43%
$3.19 million $3.44 million
Nov 22, 2025 $179.99
-0.16%
$3.18 million $2.28 million
Nov 21, 2025 $179.9
-0.38%
$3.18 million $16.96 million
Nov 20, 2025 $179.11
-8.68%
$3.19 million $17.25 million
Nov 19, 2025 $196.14
+8.19%
$3.46 million $11.5 million
Nov 18, 2025 $180.92
-2.89%
$3.2 million $10.81 million
Nov 17, 2025 $186.3
-2.67%
$3.29 million $10.27 million
Nov 16, 2025 $191.31
+0.12%
$3.38 million $3.63 million
Nov 15, 2025 $191.14
+0.31%
$3.37 million $2.6 million
Nov 14, 2025 $190.05
+1.82%
$3.36 million $10.06 million
Nov 13, 2025 $186.35
-3.07%
$3.3 million $9.38 million
Nov 12, 2025 $193.12
-0.41%
$3.39 million $4.5 million
Nov 11, 2025 $193.91
-2.63%
$3.42 million $7.62 million
Nov 10, 2025 $199.14
+4.60%
$3.52 million $5.36 million
Nov 9, 2025 $190.38
+0.32%
$3.36 million $3.75 million
Nov 8, 2025 $189.77
-0.03%
$3.35 million $4.25 million
Nov 7, 2025 $189.83
+0.19%
$3.35 million $8.5 million
Nov 6, 2025 $189.47
-3.88%
$3.35 million $6.49 million