NVDA: Nvidia Corp.

As of Wednesday, September 17th, 2025

$ 170.29

-4.59 -2.62%

Open: 172.64
High: 173.20
Low: 168.41
Volume: 210,488,029
Previous Close on Tuesday, September 16th, 2025

$ 174.88

-2.87 -1.61%

Open: 177.00
High: 177.50
Low: 174.38
Volume: 136,537,857

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-09 169.09 170.98 166.74 170.76 155,436,687 +2.45 +1.46
2025-09-08 167.55 170.96 167.35 168.31 161,142,237 +1.29 +0.77
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 180.28
On 2025-09-11		 168.41
On 2025-09-17		 -7.04 -3.97 180.28
On 2025-09-11		 168.41
On 2025-09-17		 -6.58 175.58
10D 180.28
On 2025-09-11		 164.07
On 2025-09-05		 -0.33 -0.19 180.28
On 2025-09-11		 168.41
On 2025-09-17		 -6.58 173.30
20D 184.47
On 2025-08-28		 164.07
On 2025-09-05		 -5.35 -3.05 184.47
On 2025-08-28		 164.07
On 2025-09-05		 -11.06 175.01
WTD 178.85
On 2025-09-15		 168.41
On 2025-09-17		 -7.51 -4.22 178.85
On 2025-09-15		 168.41
On 2025-09-17		 -5.84 174.31
MTD 180.28
On 2025-09-11		 164.07
On 2025-09-05		 -3.89 -2.23 180.28
On 2025-09-11		 168.41
On 2025-09-17		 -6.58 172.86
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

170.29 -4.59 -2.62 210,488,029