NVDA: Nvidia Corp.

As of Friday, November 21st, 2025

$ 178.88

-2.10 -1.16%

Open: 181.24
High: 184.56
Low: 172.93
Volume: 343,846,400
Previous Close on Thursday, November 20th, 2025

$ 180.98

-5.54 -2.97%

Open: 195.95
High: 196.00
Low: 179.85
Volume: 335,903,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 181.24 184.56 172.93 178.88 343,846,400 -2.10 -1.16
2025-11-20 195.95 196.00 179.85 180.98 335,903,509 -5.54 -2.97
2025-11-19 184.79 187.86 182.83 186.52 201,311,189 +5.16 +2.85
2025-11-18 183.38 184.80 179.65 181.36 210,640,918 -5.24 -2.81
2025-11-17 185.97 189.00 184.32 186.60 173,012,221 -3.57 -1.88
2025-11-14 182.86 191.01 180.58 190.17 185,319,496 +3.31 +1.77
2025-11-13 191.05 191.44 183.85 186.86 206,311,453 -6.94 -3.58
2025-11-12 195.72 195.89 191.13 193.80 153,581,549 +0.64 +0.33
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 196.00
On 2025-11-20		 172.93
On 2025-11-21		 -11.29 -5.94 196.00
On 2025-11-20		 172.93
On 2025-11-21		 -11.77 182.87
10D 199.94
On 2025-11-10		 172.93
On 2025-11-21		 -9.27 -4.93 199.94
On 2025-11-10		 172.93
On 2025-11-21		 -13.51 187.74
20D 212.19
On 2025-10-29		 172.93
On 2025-11-21		 -7.38 -3.96 212.19
On 2025-10-29		 172.93
On 2025-11-21		 -18.50 192.97
WTD 196.00
On 2025-11-20		 172.93
On 2025-11-21		 -11.29 -5.94 196.00
On 2025-11-20		 172.93
On 2025-11-21		 -11.77 182.87
MTD 211.34
On 2025-11-03		 172.93
On 2025-11-21		 -23.61 -11.66 211.34
On 2025-11-03		 172.93
On 2025-11-21		 -18.17 190.29
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
SLYV

SPDR S&P 600 Small Cap Value ETF

86.70 +2.73 +3.25 155,516
NVDA

Nvidia Corp.

178.88 -2.10 -1.16 343,846,400