NVDA: Nvidia Corp.

As of Thursday, February 12th, 2026

$ 186.94

-3.11 -1.64%

Open: 193.03
High: 193.61
Low: 186.51
Volume: 186,103,444
Previous Close on Wednesday, February 11th, 2026

$ 190.05

+1.45 +0.77%

Open: 192.45
High: 193.26
Low: 188.77
Volume: 143,155,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 193.03 193.61 186.51 186.94 186,103,444 -3.11 -1.64
2026-02-11 192.45 193.26 188.77 190.05 143,155,454 +1.45 +0.77
2026-02-10 191.38 192.48 188.12 188.60 135,950,683 -1.44 -0.76
2026-02-09 184.26 193.66 183.95 190.04 195,467,950 +4.63 +2.50
2026-02-06 176.69 187.00 174.60 185.41 229,333,029 +13.53 +7.87
2026-02-05 174.93 176.82 171.03 171.88 200,947,314 -2.31 -1.33
2026-02-04 179.46 179.58 171.91 174.19 203,003,730 -6.15 -3.41
2026-02-03 186.24 186.27 176.23 180.34 201,782,081 -5.27 -2.84
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 193.66
On 2026-02-09		 174.60
On 2026-02-06		 15.06 8.76 193.66
On 2026-02-09		 186.51
On 2026-02-12		 -3.69 188.21
10D 194.49
On 2026-01-30		 171.03
On 2026-02-05		 -5.57 -2.89 194.49
On 2026-01-30		 171.03
On 2026-02-05		 -12.06 184.42
20D 194.49
On 2026-01-30		 171.03
On 2026-02-05		 3.80 2.07 194.49
On 2026-01-30		 171.03
On 2026-02-05		 -12.06 185.52
WTD 193.66
On 2026-02-09		 183.95
On 2026-02-09		 1.53 0.83 193.66
On 2026-02-09		 186.51
On 2026-02-12		 -3.69 188.91
MTD 193.66
On 2026-02-09		 171.03
On 2026-02-05		 -4.19 -2.19 190.30
On 2026-02-02		 171.03
On 2026-02-05		 -10.13 183.67
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,305
KO

The Coca-Cola Company

79.00 +0.40 +0.51 24,862,806
PFE

Pfizer Inc.

27.47 -0.26 -0.94 53,909,818
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,937,545
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 763,359,440
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,368,308
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.25 +1.88 +9.23
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

186.94 -3.11 -1.64 186,103,444