NVDA: Nvidia Corp.

As of Friday, June 26th, 2026

$ 192.53

-3.21 -1.64%

Open: 193.12
High: 195.55
Low: 191.22
Volume: 177,796,274
Previous Close on Thursday, June 25th, 2026

$ 195.74

-3.17 -1.59%

Open: 200.08
High: 200.80
Low: 192.13
Volume: 150,119,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 193.12 195.55 191.22 192.53 177,796,274 -3.21 -1.64
2026-06-25 200.08 200.80 192.13 195.74 150,119,005 -3.17 -1.59
2026-06-24 200.12 201.67 196.58 198.91 145,817,934 -1.13 -0.56
2026-06-23 202.17 203.77 200.00 200.04 151,242,442 -8.61 -4.13
2026-06-22 211.44 213.99 207.72 208.65 120,305,959 -2.04 -0.97
2026-06-18 207.33 211.39 206.50 210.69 238,689,420 +6.06 +2.96
2026-06-17 208.53 209.21 203.08 204.63 125,671,193 -2.78 -1.34
2026-06-16 211.18 211.49 207.29 207.41 123,765,394 -5.05 -2.37
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 213.99
On 2026-06-22		 191.22
On 2026-06-26		 -18.16 -8.62 213.99
On 2026-06-22		 191.22
On 2026-06-26		 -10.64 199.17
10D 213.99
On 2026-06-22		 191.22
On 2026-06-26		 -12.34 -6.02 213.99
On 2026-06-22		 191.22
On 2026-06-26		 -10.64 203.62
20D 232.28
On 2026-06-02		 191.22
On 2026-06-26		 -21.72 -10.14 232.28
On 2026-06-02		 191.22
On 2026-06-26		 -17.68 207.76
WTD 213.99
On 2026-06-22		 191.22
On 2026-06-26		 -18.16 -8.62 213.99
On 2026-06-22		 191.22
On 2026-06-26		 -10.64 199.17
MTD 232.28
On 2026-06-02		 191.22
On 2026-06-26		 -18.61 -8.81 232.28
On 2026-06-02		 191.22
On 2026-06-26		 -17.68 207.58
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

39.08 +1.70 +4.55 428,492
VALE

Vale S.A.

15.07 -0.05 -0.33 28,698,119
NVDA

Nvidia Corp.

192.53 -3.21 -1.64 177,796,274