NVDA: Nvidia Corp.

As of Friday, June 12th, 2026

$ 205.19

+0.32 +0.16%

Open: 204.86
High: 207.07
Low: 203.44
Volume: 109,368,517
Previous Close on Thursday, June 11th, 2026

$ 204.87

+4.45 +2.22%

Open: 201.49
High: 205.66
Low: 199.54
Volume: 154,199,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 204.86 207.07 203.44 205.19 109,368,517 +0.32 +0.16
2026-06-11 201.49 205.66 199.54 204.87 154,199,978 +4.45 +2.22
2026-06-10 204.43 207.22 199.92 200.42 156,870,916 -7.77 -3.73
2026-06-09 210.62 211.40 199.34 208.19 178,390,855 -0.45 -0.22
2026-06-08 210.18 210.47 206.00 208.64 137,348,982 +3.54 +1.73
2026-06-05 214.53 214.87 204.33 205.10 218,159,206 -13.56 -6.20
2026-06-04 213.91 221.60 210.97 218.66 168,091,348 +3.91 +1.82
2026-06-03 221.72 222.82 214.51 214.75 154,389,763 -8.07 -3.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 211.40
On 2026-06-09		 199.34
On 2026-06-09		 0.09 0.04 211.40
On 2026-06-09		 199.54
On 2026-06-11		 -5.61 205.46
10D 232.28
On 2026-06-02		 199.34
On 2026-06-09		 -5.95 -2.82 232.28
On 2026-06-02		 199.34
On 2026-06-09		 -14.18 211.30
20D 232.28
On 2026-06-02		 199.34
On 2026-06-09		 -30.56 -12.96 232.28
On 2026-06-02		 199.34
On 2026-06-09		 -14.18 214.62
WTD 211.40
On 2026-06-09		 199.34
On 2026-06-09		 0.09 0.04 211.40
On 2026-06-09		 199.54
On 2026-06-11		 -5.61 205.46
MTD 232.28
On 2026-06-02		 199.34
On 2026-06-09		 -5.95 -2.82 232.28
On 2026-06-02		 199.34
On 2026-06-09		 -14.18 211.30
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

205.19 +0.32 +0.16 109,368,517