NVDA: Nvidia Corp.

As of Wednesday, May 13th, 2026

$ 225.83

+5.05 +2.29%

Open: 224.93
High: 227.84
Low: 221.57
Volume: 147,970,728
Previous Close on Tuesday, May 12th, 2026

$ 220.78

+1.34 +0.61%

Open: 218.55
High: 223.75
Low: 214.92
Volume: 158,374,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 224.93 227.84 221.57 225.83 147,970,728 +5.05 +2.29
2026-05-12 218.55 223.75 214.92 220.78 158,374,729 +1.34 +0.61
2026-05-11 214.04 222.30 213.89 219.44 156,894,042 +4.22 +1.96
2026-05-08 213.03 217.80 212.89 215.22 133,803,094 +3.72 +1.76
2026-05-07 208.34 214.20 206.50 211.50 165,499,075 +3.67 +1.76
2026-05-06 199.89 208.27 198.61 207.83 185,920,940 +11.33 +5.77
2026-05-05 199.30 200.24 196.03 196.50 108,973,570 -2.04 -1.03
2026-05-04 199.50 201.73 194.74 198.54 123,600,583 +0.15 +0.08
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 227.84
On 2026-05-13		 206.50
On 2026-05-07		 18.00 8.66 214.20
On 2026-05-07		 214.20
On 2026-05-07		 0.00 218.55
10D 227.84
On 2026-05-13		 194.74
On 2026-05-04		 16.57 7.92 210.30
On 2026-04-30		 194.74
On 2026-05-04		 -7.40 209.36
20D 227.84
On 2026-05-13		 194.74
On 2026-05-04		 26.96 13.56 216.83
On 2026-04-27		 194.74
On 2026-05-04		 -10.19 207.25
WTD 227.84
On 2026-05-13		 213.89
On 2026-05-11		 10.61 4.93 222.30
On 2026-05-11		 222.30
On 2026-05-11		 0.00 222.02
MTD 227.84
On 2026-05-13		 194.74
On 2026-05-04		 26.26 13.16 203.00
On 2026-05-01		 194.74
On 2026-05-04		 -4.07 210.45
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

225.83 +5.05 +2.29 147,970,728