NVDA: Nvidia Corp.

As of Friday, December 26th, 2025

$ 190.53

+1.92 +1.02%

Open: 189.92
High: 192.69
Low: 188.00
Volume: 139,248,965
Previous Close on Wednesday, December 24th, 2025

$ 188.61

-0.60 -0.32%

Open: 187.94
High: 188.91
Low: 186.59
Volume: 65,243,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 189.92 192.69 188.00 190.53 139,248,965 +1.92 +1.02
2025-12-24 187.94 188.91 186.59 188.61 65,243,944 -0.60 -0.32
2025-12-23 182.97 189.33 182.90 189.21 173,363,691 +5.52 +3.01
2025-12-22 183.92 184.16 182.35 183.69 125,071,672 +2.70 +1.49
2025-12-19 176.67 181.45 176.34 180.99 323,274,522 +6.85 +3.93
2025-12-18 174.53 176.15 171.82 174.14 174,416,475 +3.20 +1.87
2025-12-17 176.10 176.13 170.31 170.94 219,517,930 -6.78 -3.81
2025-12-16 176.26 178.49 174.90 177.72 147,241,847 +1.43 +0.81
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 192.69
On 2025-12-26		 176.34
On 2025-12-19		 16.39 9.41 189.33
On 2025-12-23		 186.59
On 2025-12-24		 -1.45 186.61
10D 192.69
On 2025-12-26		 170.31
On 2025-12-17		 9.57 5.29 182.82
On 2025-12-12		 170.31
On 2025-12-17		 -6.84 180.71
20D 192.69
On 2025-12-26		 170.31
On 2025-12-17		 10.27 5.70 188.00
On 2025-12-08		 170.31
On 2025-12-17		 -9.41 181.31
WTD 192.69
On 2025-12-26		 182.35
On 2025-12-22		 9.54 5.27 189.33
On 2025-12-23		 186.59
On 2025-12-24		 -1.45 188.01
MTD 192.69
On 2025-12-26		 170.31
On 2025-12-17		 13.53 7.64 188.00
On 2025-12-08		 170.31
On 2025-12-17		 -9.41 181.54
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

190.53 +1.92 +1.02 139,248,965