NVDA: Nvidia Corp.

As of Thursday, November 5th, 2026

$ 182.00

-19.16 -9.53%

Open: 196.07
High: 196.25
Low: 181.46
Volume: 303,214,023
Previous Close on Wednesday, November 4th, 2026

$ 201.16

-6.22 -3.00%

Open: 203.50
High: 206.79
Low: 199.68
Volume: 148,904,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 196.07 196.25 181.46 181.99 303,199,900 -19.17 -9.53
2026-11-04 203.50 206.79 199.68 201.16 148,904,487 -6.22 -3.00
2026-11-03 207.96 209.14 205.93 207.38 88,873,182 +4.73 +2.33
2026-11-02 207.53 209.98 201.66 202.65 117,835,646 -1.99 -0.97
2026-10-30 208.94 209.06 200.92 204.64 166,121,162 -9.02 -4.22
2026-10-29 214.36 215.33 212.08 213.66 74,577,273 -1.72 -0.80
2026-10-28 219.92 219.99 214.47 215.38 90,910,864 -2.56 -1.17
2026-10-27 218.31 219.19 215.53 217.94 84,803,903 +1.94 +0.90
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 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -31.67 -14.82 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -13.58 199.56
10D 219.99
On 2026-10-28		 181.46
On 2026-11-05		 -30.22 -14.24 219.99
On 2026-10-28		 181.46
On 2026-11-05		 -17.51 207.18
20D 233.92
On 2026-10-09		 181.46
On 2026-11-05		 -48.49 -21.04 233.92
On 2026-10-09		 181.46
On 2026-11-05		 -22.43 213.81
WTD 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -22.65 -11.07 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -13.58 198.30
MTD 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -22.65 -11.07 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -13.58 198.30
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
ROK

Rockwell Automation Inc

382.00 -61.88 -13.94 2,742,710
ADBE

Adobe Systems Inc.

243.30 -4.84 -1.95 5,888,141
LZ

LegalZoom.com Inc.

5.87 +0.30 +5.39 5,335,585
AWI

Armstrong World Industries Inc.

170.54 -5.41 -3.07 527,873
NVDA

Nvidia Corp.

182.00 -19.16 -9.53 303,214,023