NVDA: Nvidia Corp.

As of Friday, August 14th, 2026

$ 225.16

-0.14 -0.06%

Open: 226.77
High: 227.49
Low: 224.50
Volume: 75,293,320
Previous Close on Thursday, August 13th, 2026

$ 225.30

+1.21 +0.54%

Open: 225.06
High: 227.23
Low: 223.71
Volume: 97,337,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 226.77 227.49 224.50 225.16 75,190,378 -0.14 -0.06
2026-08-13 225.06 227.23 223.71 225.30 97,337,236 +1.21 +0.54
2026-08-12 221.04 225.10 220.20 224.09 105,967,803 +6.59 +3.03
2026-08-11 222.17 222.20 216.20 217.50 100,213,322 -0.04 -0.02
2026-08-10 223.40 224.14 216.77 217.54 112,982,752 -6.42 -2.87
2026-08-07 221.54 224.76 220.66 223.96 104,765,366 +5.18 +2.37
2026-08-06 221.53 223.63 217.00 218.78 112,812,779 -0.44 -0.20
2026-08-05 216.86 222.22 216.40 219.22 154,774,334 +7.34 +3.46
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 227.49
On 2026-08-14		 216.20
On 2026-08-11		 1.20 0.54 224.14
On 2026-08-10		 216.20
On 2026-08-11		 -3.54 221.92
10D 227.49
On 2026-08-14		 196.85
On 2026-08-03		 24.41 12.16 224.76
On 2026-08-07		 216.20
On 2026-08-11		 -3.81 219.01
20D 227.49
On 2026-08-14		 190.01
On 2026-07-29		 22.35 11.02 214.39
On 2026-07-22		 190.01
On 2026-07-29		 -11.37 210.38
WTD 227.49
On 2026-08-14		 216.20
On 2026-08-11		 1.20 0.54 224.14
On 2026-08-10		 216.20
On 2026-08-11		 -3.54 221.92
MTD 227.49
On 2026-08-14		 196.85
On 2026-08-03		 24.41 12.16 224.76
On 2026-08-07		 216.20
On 2026-08-11		 -3.81 219.01
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

29.93 -0.09 -0.30 3,659,987
ELME

Elme Communities

1.62 0.00 0.00 20,286
NVDA

Nvidia Corp.

225.16 -0.14 -0.06 75,293,320