NVDA: Nvidia Corp.

As of Friday, December 12th, 2025

$ 175.02

-5.95 -3.29%

Open: 181.11
High: 182.82
Low: 174.62
Volume: 202,089,909
Previous Close on Thursday, December 11th, 2025

$ 180.97

-2.82 -1.53%

Open: 180.28
High: 181.32
Low: 176.62
Volume: 176,855,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 181.11 182.82 174.62 175.02 202,076,244 -5.95 -3.29
2025-12-11 180.28 181.32 176.62 180.97 176,855,033 -2.82 -1.53
2025-12-10 184.97 185.48 182.04 183.78 158,114,230 -1.19 -0.64
2025-12-09 185.56 185.72 183.32 184.97 143,920,135 -0.58 -0.31
2025-12-08 182.64 188.00 182.40 185.55 196,101,346 +3.14 +1.72
2025-12-05 183.89 184.66 180.91 182.41 142,377,963 -0.97 -0.53
2025-12-04 181.62 184.52 179.96 183.38 166,229,112 +3.79 +2.11
2025-12-03 181.08 182.45 179.11 179.59 161,622,690 -1.87 -1.03
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 188.00
On 2025-12-08		 174.62
On 2025-12-12		 -7.39 -4.05 188.00
On 2025-12-08		 174.62
On 2025-12-12		 -7.12 182.06
10D 188.00
On 2025-12-08		 173.68
On 2025-12-01		 -1.98 -1.12 188.00
On 2025-12-08		 174.62
On 2025-12-12		 -7.12 181.70
20D 196.00
On 2025-11-20		 169.55
On 2025-11-25		 -11.84 -6.34 196.00
On 2025-11-20		 169.55
On 2025-11-25		 -13.49 181.96
WTD 188.00
On 2025-12-08		 174.62
On 2025-12-12		 -7.39 -4.05 188.00
On 2025-12-08		 174.62
On 2025-12-12		 -7.12 182.06
MTD 188.00
On 2025-12-08		 173.68
On 2025-12-01		 -1.98 -1.12 188.00
On 2025-12-08		 174.62
On 2025-12-12		 -7.12 181.70
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,934,266
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,400
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,810,881
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,527
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

175.02 -5.95 -3.29 202,089,909