NVDA: Nvidia Corp.

As of Friday, August 22nd, 2025

$ 177.99

+3.01 +1.72%

Open: 172.61
High: 178.59
Low: 171.20
Volume: 171,175,990
Previous Close on Thursday, August 21st, 2025

$ 174.98

-0.42 -0.24%

Open: 174.85
High: 176.90
Low: 173.81
Volume: 139,187,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 172.61 178.59 171.20 177.99 171,175,990 +3.01 +1.72
2025-08-21 174.85 176.90 173.81 174.98 139,187,733 -0.42 -0.24
2025-08-20 175.17 176.00 168.80 175.40 213,959,120 -0.24 -0.14
2025-08-19 182.43 182.50 175.49 175.64 183,683,230 -6.37 -3.50
2025-08-18 180.60 182.94 180.59 182.01 129,619,798 +1.56 +0.86
2025-08-15 181.88 181.90 178.04 180.45 150,476,771 -1.57 -0.86
2025-08-14 179.75 183.02 179.46 182.02 128,858,914 +0.43 +0.24
2025-08-13 182.62 183.97 179.35 181.59 176,687,285 -1.52 -0.83
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 182.94
On 2025-08-18		 168.80
On 2025-08-20		 -2.46 -1.36 182.94
On 2025-08-18		 168.80
On 2025-08-20		 -7.73 177.20
10D 184.48
On 2025-08-12		 168.80
On 2025-08-20		 -4.71 -2.58 184.48
On 2025-08-12		 168.80
On 2025-08-20		 -8.50 179.52
20D 184.48
On 2025-08-12		 168.80
On 2025-08-20		 4.49 2.59 184.48
On 2025-08-12		 168.80
On 2025-08-20		 -8.50 178.98
WTD 182.94
On 2025-08-18		 168.80
On 2025-08-20		 -2.46 -1.36 182.94
On 2025-08-18		 168.80
On 2025-08-20		 -7.73 177.20
MTD 184.48
On 2025-08-12		 168.80
On 2025-08-20		 0.12 0.07 184.48
On 2025-08-12		 168.80
On 2025-08-20		 -8.50 179.38
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

177.99 +3.01 +1.72 171,175,990