NVDA: Nvidia Corp.

As of Friday, May 22nd, 2026

$ 215.33

-4.18 -1.90%

Open: 220.90
High: 221.01
Low: 214.80
Volume: 168,183,217
Previous Close on Thursday, May 21st, 2026

$ 219.51

-3.96 -1.77%

Open: 222.29
High: 227.40
Low: 217.93
Volume: 200,994,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 220.90 221.01 214.80 215.33 168,183,217 -4.18 -1.90
2026-05-21 222.29 227.40 217.93 219.51 200,994,203 -3.96 -1.77
2026-05-20 223.18 226.13 220.50 223.47 164,731,147 +2.86 +1.30
2026-05-19 219.62 224.48 217.91 220.61 139,854,921 -1.71 -0.77
2026-05-18 229.87 230.00 218.37 222.32 144,094,455 -3.00 -1.33
2026-05-15 229.76 231.50 224.24 225.32 174,522,735 -10.43 -4.42
2026-05-14 229.85 236.54 229.30 235.75 175,372,257 +9.92 +4.39
2026-05-13 224.93 227.84 221.57 225.83 147,970,728 +5.05 +2.29
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 230.00
On 2026-05-18		 214.80
On 2026-05-22		 -9.99 -4.43 230.00
On 2026-05-18		 214.80
On 2026-05-22		 -6.61 220.25
10D 236.54
On 2026-05-14		 213.89
On 2026-05-11		 0.11 0.05 236.54
On 2026-05-14		 214.80
On 2026-05-22		 -9.19 222.84
20D 236.54
On 2026-05-14		 194.74
On 2026-05-04		 7.06 3.39 216.83
On 2026-04-27		 194.74
On 2026-05-04		 -10.19 214.74
WTD 230.00
On 2026-05-18		 214.80
On 2026-05-22		 -9.99 -4.43 230.00
On 2026-05-18		 214.80
On 2026-05-22		 -6.61 220.25
MTD 236.54
On 2026-05-14		 194.74
On 2026-05-04		 15.76 7.90 236.54
On 2026-05-14		 214.80
On 2026-05-22		 -9.19 216.02
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

215.33 -4.18 -1.90 168,183,217