NVDA: Nvidia Corp.

As of Friday, August 29th, 2025

$ 174.18

-5.99 -3.32%

Open: 178.11
High: 178.15
Low: 173.15
Volume: 242,332,002
Previous Close on Thursday, August 28th, 2025

$ 180.17

-1.43 -0.79%

Open: 180.82
High: 184.47
Low: 176.41
Volume: 279,157,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 178.11 178.15 173.15 174.18 242,138,385 -5.99 -3.32
2025-08-28 180.82 184.47 176.41 180.17 279,157,366 -1.43 -0.79
2025-08-27 181.98 182.49 179.10 181.60 192,585,310 -0.10 -0.06
2025-08-26 180.06 182.39 178.81 181.70 136,840,050 +1.89 +1.05
2025-08-25 178.35 181.91 176.57 179.81 160,795,917 +1.82 +1.02
2025-08-22 172.61 178.59 171.20 177.99 171,175,990 +3.01 +1.72
2025-08-21 174.85 176.90 173.81 174.98 139,187,733 -0.42 -0.24
2025-08-20 175.17 176.00 168.80 175.40 213,959,120 -0.24 -0.14
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 184.47
On 2025-08-28		 173.15
On 2025-08-29		 -3.81 -2.14 184.47
On 2025-08-28		 173.15
On 2025-08-29		 -6.14 179.49
10D 184.47
On 2025-08-28		 168.80
On 2025-08-20		 -6.27 -3.47 182.94
On 2025-08-18		 168.80
On 2025-08-20		 -7.73 178.35
20D 184.48
On 2025-08-12		 168.80
On 2025-08-20		 0.46 0.26 184.48
On 2025-08-12		 168.80
On 2025-08-20		 -8.50 179.69
WTD 184.47
On 2025-08-28		 173.15
On 2025-08-29		 -3.81 -2.14 184.47
On 2025-08-28		 173.15
On 2025-08-29		 -6.14 179.49
MTD 184.48
On 2025-08-12		 168.80
On 2025-08-20		 -3.69 -2.07 184.48
On 2025-08-12		 168.80
On 2025-08-20		 -8.50 179.41
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

188.19 +0.13 +0.07 1,611,754
MELI

Mercadolibre Inc.

2,472.91 +0.62 +0.03 275,803
HPP

Hudson Pacific Properties Inc.

2.81 -0.01 -0.35 3,830,388
BRFS

BRF S.A.

3.82 +0.13 +3.52 3,061,858
NVDA

Nvidia Corp.

174.18 -5.99 -3.32 242,332,002