NVDA: Nvidia Corp.

As of Wednesday, May 14th, 2025

$ 135.34

+5.41 +4.16%

Open: 133.20
High: 135.44
Low: 131.68
Volume: 274,686,716
Previous Close on Tuesday, May 13th, 2025

$ 129.93

+6.93 +5.63%

Open: 124.98
High: 131.22
Low: 124.47
Volume: 324,639,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 133.20 135.44 131.68 135.34 274,686,716 +5.41 +4.16
2025-05-13 124.98 131.22 124.47 129.93 324,639,304 +6.93 +5.63
2025-05-12 121.97 123.00 120.28 123.00 222,755,538 +6.35 +5.44
2025-05-09 117.35 118.23 115.21 116.65 131,942,012 -0.72 -0.61
2025-05-08 118.25 118.68 115.85 117.37 195,746,672 +0.31 +0.26
2025-05-07 113.05 117.68 112.28 117.06 202,743,079 +3.52 +3.10
2025-05-06 111.48 114.74 110.82 113.54 155,269,374 -0.28 -0.25
2025-05-05 112.91 114.67 112.66 113.82 132,456,866 -0.68 -0.59
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 135.44
On 2025-05-14		 115.21
On 2025-05-09		 18.28 15.62 118.68
On 2025-05-08		 115.21
On 2025-05-09		 -2.92 124.46
10D 135.44
On 2025-05-14		 110.82
On 2025-05-06		 26.42 24.26 115.40
On 2025-05-02		 110.82
On 2025-05-06		 -3.97 119.28
20D 135.44
On 2025-05-14		 95.04
On 2025-04-21		 23.14 20.62 106.79
On 2025-04-16		 95.04
On 2025-04-21		 -11.00 112.07
WTD 135.44
On 2025-05-14		 120.28
On 2025-05-12		 18.69 16.02 123.00
On 2025-05-12		 123.00
On 2025-05-12		 0.00 129.42
MTD 135.44
On 2025-05-14		 110.82
On 2025-05-06		 26.42 24.26 115.40
On 2025-05-02		 110.82
On 2025-05-06		 -3.97 119.28
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

135.34 +5.41 +4.16 274,686,716