NVDA: Nvidia Corp.

As of Tuesday, May 5th, 2026

$ 196.50

-2.04 -1.03%

Open: 199.30
High: 200.24
Low: 196.03
Volume: 108,992,089
Previous Close on Monday, May 4th, 2026

$ 198.54

+0.15 +0.08%

Open: 199.50
High: 201.73
Low: 194.74
Volume: 123,600,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 199.30 200.24 196.03 196.50 108,973,570 -2.04 -1.03
2026-05-04 199.50 201.73 194.74 198.54 123,600,583 +0.15 +0.08
2026-05-01 201.28 203.00 197.12 198.39 127,307,229 -1.18 -0.59
2026-04-30 209.93 210.30 198.70 199.57 223,281,121 -9.69 -4.63
2026-04-29 212.70 212.72 207.58 209.26 118,777,617 -3.81 -1.79
2026-04-28 209.49 214.73 208.20 213.07 178,250,508 -3.54 -1.63
2026-04-27 209.65 216.83 207.38 216.61 183,398,558 +8.34 +4.00
2026-04-24 199.96 210.95 199.81 208.27 213,216,990 +8.63 +4.32
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 212.72
On 2026-04-29		 194.74
On 2026-05-04		 -16.57 -7.78 212.72
On 2026-04-29		 194.74
On 2026-05-04		 -8.45 200.45
10D 216.83
On 2026-04-27		 194.74
On 2026-05-04		 -3.38 -1.69 216.83
On 2026-04-27		 194.74
On 2026-05-04		 -10.19 204.24
20D 216.83
On 2026-04-27		 180.30
On 2026-04-08		 18.38 10.32 216.83
On 2026-04-27		 194.74
On 2026-05-04		 -10.19 199.18
WTD 201.73
On 2026-05-04		 194.74
On 2026-05-04		 -1.89 -0.95 201.73
On 2026-05-04		 196.03
On 2026-05-05		 -2.83 197.52
MTD 203.00
On 2026-05-01		 194.74
On 2026-05-04		 -3.07 -1.54 203.00
On 2026-05-01		 194.74
On 2026-05-04		 -4.07 197.81
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

196.50 -2.04 -1.03 108,992,089