NVDA: Nvidia Corp.

As of Friday, October 31st, 2025

$ 202.49

-0.32 -0.16%

Open: 206.45
High: 207.97
Low: 202.07
Volume: 175,993,671
Previous Close on Thursday, October 30th, 2025

$ 202.81

-4.35 -2.10%

Open: 205.15
High: 206.16
Low: 201.41
Volume: 174,141,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 206.45 207.97 202.07 202.49 175,963,443 -0.32 -0.16
2025-10-30 205.15 206.16 201.41 202.81 174,141,342 -4.35 -2.10
2025-10-29 207.98 212.19 204.78 207.16 303,432,632 +6.13 +3.05
2025-10-28 193.05 203.15 191.91 201.03 293,177,365 +9.54 +4.98
2025-10-27 189.99 192.00 188.43 191.49 150,391,467 +5.23 +2.81
2025-10-24 183.84 187.47 183.50 186.26 130,697,708 +4.10 +2.25
2025-10-23 180.42 183.03 179.79 182.16 110,941,068 +1.88 +1.04
2025-10-22 181.14 183.44 176.76 180.28 161,137,994 -0.88 -0.49
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 212.19
On 2025-10-29		 188.43
On 2025-10-27		 16.23 8.71 212.19
On 2025-10-29		 201.41
On 2025-10-30		 -5.08 201.00
10D 212.19
On 2025-10-29		 176.76
On 2025-10-22		 19.27 10.52 212.19
On 2025-10-29		 201.41
On 2025-10-30		 -5.08 191.75
20D 212.19
On 2025-10-29		 176.76
On 2025-10-22		 14.87 7.93 195.62
On 2025-10-10		 176.76
On 2025-10-22		 -9.64 188.30
WTD 212.19
On 2025-10-29		 188.43
On 2025-10-27		 16.23 8.71 212.19
On 2025-10-29		 201.41
On 2025-10-30		 -5.08 201.00
MTD 212.19
On 2025-10-29		 176.76
On 2025-10-22		 15.92 8.53 195.62
On 2025-10-10		 176.76
On 2025-10-22		 -9.64 188.25
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

202.49 -0.32 -0.16 175,993,671