NVDA: Nvidia Corp.

As of Thursday, May 8th, 2025

$ 117.37

+0.31 +0.26%

Open: 118.25
High: 118.68
Low: 115.85
Volume: 195,936,748
Previous Close on Wednesday, May 7th, 2025

$ 117.06

+3.52 +3.10%

Open: 113.05
High: 117.68
Low: 112.28
Volume: 202,743,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 118.25 118.68 115.85 117.37 195,746,672 +0.31 +0.26
2025-05-07 113.05 117.68 112.28 117.06 202,743,079 +3.52 +3.10
2025-05-06 111.48 114.74 110.82 113.54 155,269,374 -0.28 -0.25
2025-05-05 112.91 114.67 112.66 113.82 132,456,866 -0.68 -0.59
2025-05-02 114.18 115.40 113.37 114.50 188,900,781 +2.89 +2.59
2025-05-01 113.08 114.94 111.30 111.61 232,799,163 +2.69 +2.47
2025-04-30 104.47 108.92 104.08 108.92 219,900,029 -0.10 -0.09
2025-04-29 107.67 110.20 107.44 109.02 168,074,591 +0.39 +0.36
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 118.68
On 2025-05-08		 110.82
On 2025-05-06		 5.76 5.16 115.40
On 2025-05-02		 110.82
On 2025-05-06		 -3.97 115.26
10D 118.68
On 2025-05-08		 104.08
On 2025-04-30		 10.94 10.28 111.92
On 2025-04-25		 104.08
On 2025-04-30		 -7.01 112.55
20D 118.68
On 2025-05-08		 95.04
On 2025-04-21		 3.04 2.66 114.29
On 2025-04-14		 95.04
On 2025-04-21		 -16.84 108.89
WTD 118.68
On 2025-05-08		 110.82
On 2025-05-06		 2.87 2.51 114.67
On 2025-05-05		 114.67
On 2025-05-05		 0.00 115.45
MTD 118.68
On 2025-05-08		 110.82
On 2025-05-06		 8.45 7.76 115.40
On 2025-05-02		 110.82
On 2025-05-06		 -3.97 114.65
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

2.27 -0.01 -0.44 2,281,929
NVDA

Nvidia Corp.

117.37 +0.31 +0.26 195,936,748