NVDA: Nvidia Corp.

As of Tuesday, October 28th, 2025

$ 201.03

+9.54 +4.98%

Open: 193.05
High: 203.15
Low: 191.91
Volume: 294,089,577
Previous Close on Monday, October 27th, 2025

$ 191.49

+5.23 +2.81%

Open: 189.99
High: 192.00
Low: 188.43
Volume: 150,391,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 193.05 203.15 191.91 201.03 293,177,365 +9.54 +4.98
2025-10-27 189.99 192.00 188.43 191.49 150,391,467 +5.23 +2.81
2025-10-24 183.84 187.47 183.50 186.26 130,697,708 +4.10 +2.25
2025-10-23 180.42 183.03 179.79 182.16 110,941,068 +1.88 +1.04
2025-10-22 181.14 183.44 176.76 180.28 161,137,994 -0.88 -0.49
2025-10-21 182.79 182.79 179.80 181.16 119,036,617 -1.48 -0.81
2025-10-20 183.13 185.20 181.73 182.64 127,460,500 -0.58 -0.32
2025-10-17 180.18 184.10 179.75 183.22 171,815,809 +1.41 +0.78
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 203.15
On 2025-10-28		 176.76
On 2025-10-22		 19.87 10.97 183.44
On 2025-10-22		 179.79
On 2025-10-23		 -1.99 188.24
10D 203.15
On 2025-10-28		 176.76
On 2025-10-22		 21.00 11.66 185.20
On 2025-10-20		 176.76
On 2025-10-22		 -4.56 184.99
20D 203.15
On 2025-10-28		 176.76
On 2025-10-22		 14.46 7.75 195.62
On 2025-10-10		 176.76
On 2025-10-22		 -9.64 185.86
WTD 203.15
On 2025-10-28		 188.43
On 2025-10-27		 14.77 7.93 192.00
On 2025-10-27		 192.00
On 2025-10-27		 0.00 196.26
MTD 203.15
On 2025-10-28		 176.76
On 2025-10-22		 14.46 7.75 195.62
On 2025-10-10		 176.76
On 2025-10-22		 -9.64 185.86
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

201.03 +9.54 +4.98 294,089,577