NVDA: Nvidia Corp.

As of Friday, September 19th, 2025

$ 176.67

+0.35 +0.20%

Open: 175.77
High: 178.08
Low: 175.18
Volume: 236,337,860
Previous Close on Thursday, September 18th, 2025

$ 176.32

+6.03 +3.54%

Open: 173.98
High: 177.10
Low: 172.96
Volume: 189,576,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 175.77 178.08 175.18 176.67 236,337,860 +0.35 +0.20
2025-09-18 173.98 177.10 172.96 176.32 189,576,448 +6.03 +3.54
2025-09-17 172.64 173.20 168.41 170.29 210,432,924 -4.59 -2.62
2025-09-16 177.00 177.50 174.38 174.88 136,537,857 -2.87 -1.61
2025-09-15 175.67 178.85 174.51 177.75 145,954,931 -0.05 -0.03
2025-09-12 177.77 178.60 176.45 177.80 121,485,339 +0.63 +0.36
2025-09-11 179.68 180.28 176.48 177.17 149,167,081 -0.16 -0.09
2025-09-10 176.64 179.29 175.47 177.33 224,440,770 +6.57 +3.85
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 178.85
On 2025-09-15		 168.41
On 2025-09-17		 -1.13 -0.64 178.85
On 2025-09-15		 168.41
On 2025-09-17		 -5.84 175.18
10D 180.28
On 2025-09-11		 166.74
On 2025-09-09		 9.65 5.78 180.28
On 2025-09-11		 168.41
On 2025-09-17		 -6.58 174.73
20D 184.47
On 2025-08-28		 164.07
On 2025-09-05		 1.69 0.97 184.47
On 2025-08-28		 164.07
On 2025-09-05		 -11.06 175.14
WTD 178.85
On 2025-09-15		 168.41
On 2025-09-17		 -1.13 -0.64 178.85
On 2025-09-15		 168.41
On 2025-09-17		 -5.84 175.18
MTD 180.28
On 2025-09-11		 164.07
On 2025-09-05		 2.49 1.43 180.28
On 2025-09-11		 168.41
On 2025-09-17		 -6.58 173.38
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

2.78 -0.08 -2.80 18,352,618
NVDA

Nvidia Corp.

176.67 +0.35 +0.20 236,337,860