NKLA
NKLA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of NKLA by members of U.S. Congress
NKLA Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
NKLA Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
NKLA Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in NKLA holdings by institutional investors
Quarterly net insider trading by NKLA's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for NKLA
NKLA Estimated quarterly lobbying spending
NKLA Revenue by Segment or Geography
By Segment
By Geography
NKLA Income Statement
NKLA Balance Sheet
NKLA Cash Flow
U.S. Patents
New NKLA patent grants
-
Patent Title: Support system for an alternative fuel heavy vehicle Jul. 29, 2025
-
Patent Title: Fuel cell exhaust system for fuel cell electric vehicle Jul. 22, 2025
-
Patent Title: High voltage battery conditioning for battery electric vehicle May. 06, 2025
-
Patent Title: Mobile device display screen with graphical user interface Feb. 11, 2025
-
Patent Title: Mobile device display screen with graphical user interface Feb. 11, 2025
-
Patent Title: Catalyst layers of membrane-electrode assemblies and methods of making same Jan. 28, 2025
-
Patent Title: Vehicle display screen with graphical user interface Jan. 21, 2025
-
Patent Title: Integrated fuel storage system Jan. 14, 2025
-
Patent Title: Vehicle display screen with graphical user interface Jan. 07, 2025
-
Patent Title: Fuel cell electric semi truck Jan. 07, 2025
-
Patent Title: Electric vehicle battery frame assembly Nov. 26, 2024
-
Patent Title: Torque management in multi-motor electric vehicle Nov. 26, 2024
-
Patent Title: Vehicle fuel storage mounting system Nov. 19, 2024
-
Patent Title: Fuel cell electric semi truck Oct. 08, 2024
-
Patent Title: Support system for an alternative fuel heavy vehicle Oct. 08, 2024
-
Patent Title: Systems and methods for electric vehicle powertrain thermal management and control Sep. 17, 2024
-
Patent Title: Vehicle display screen with instrument cluster graphical user interface Sep. 10, 2024
-
Patent Title: Vehicle display screen with graphical user interface Aug. 20, 2024
-
Patent Title: Electric semi truck Aug. 20, 2024
-
Patent Title: Electric vehicle battery frame assembly Jul. 02, 2024
-
Patent Title: Systems, methods, and devices for cation-associating fuel cell components May. 14, 2024
-
Patent Title: Electric vehicle battery frame assembly Apr. 30, 2024
-
Patent Title: Communication systems and methods for hydrogen fueling and electric charging Mar. 12, 2024
-
Patent Title: Systems, methods, and devices for cation-associating fuel cell components Feb. 06, 2024
-
Patent Title: High voltage electrical system for battery electric vehicle Nov. 28, 2023
-
Patent Title: Battery pack assembly Nov. 21, 2023
-
Patent Title: Thermal management systems and methods with heating component Oct. 03, 2023
-
Patent Title: Battery pack for battery electric vehicle Jul. 25, 2023
-
Patent Title: Semi truck body Jun. 27, 2023
-
Patent Title: Pickup truck body Jun. 13, 2023
-
Patent Title: Heat pump system for electric vehicle Jun. 13, 2023
-
Patent Title: Vehicle seat with integral air ducting May. 09, 2023
-
Patent Title: Systems, methods, and devices for an automobile door or window Mar. 28, 2023
-
Patent Title: Cooling system for fuel cell stacks Jan. 10, 2023
-
Patent Title: Vehicle thermal management systems and methods Oct. 04, 2022
-
Patent Title: Method for operating a fuel cell system for a motor vehicle Aug. 30, 2022
-
Patent Title: Pickup truck tailgate and lights Jul. 05, 2022
-
Patent Title: Pressurized vessel heat shield and thermal pressure relief system Jun. 28, 2022
-
Patent Title: Pickup truck grille and lights May. 31, 2022
-
Patent Title: Truck wrap windshield and grille Feb. 22, 2022
-
Patent Title: Electric utility vehicle Mar. 23, 2021
-
Patent Title: Illuminable bezel for a vehicle headlamp Dec. 29, 2020
-
Patent Title: Electric utility vehicle Dec. 29, 2020
-
Patent Title: Personal watercraft Jun. 30, 2020
-
Patent Title: Side door Apr. 24, 2018
-
Patent Title: Semi-truck Apr. 03, 2018
-
Patent Title: Front fender Mar. 13, 2018
-
Patent Title: Wrap windshield Mar. 06, 2018
-
Patent Title: Fuselage Mar. 06, 2018
-
Patent Title: Side cladding Feb. 13, 2018
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to NKLA from public contracts
NKLA News
Recent insights relating to NKLA
CNBC Recommendations
Recent picks made for NKLA stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in NKLA
NKLA Analyst Ratings
NKLA Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
NKLA Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $NKLA stock a Buy, Sell, or Hold?
- What is the price target for $NKLA stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
NKLA Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $NKLA stock?
- Who owns the most shares of $NKLA stock?
- What funds own $NKLA stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
NKLA Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view NKLA Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About NKLA
No description available
NKLA (NKLA) Historical Stock Prices
NKLA (NKLA) closed at $0.1830 on February 25, 2025. Over the past year its adjusted close ranged from $0.1830 to $10.49. Daily prices go back to June 4, 2020, 1,188 trading days in all.
- 1 month-79.96%
- 3 months-90.62%
- Year to date-84.62%
- 1 year-74.68%
- 3 years-97.68%
- 5 years—
- Max-99.46%
See every congressional and insider trade on the NKLA price chart
Quiver Premium charts NKLA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 0.2300 | 0.2500 | 0.1750 | 0.1830 | 0.1830 | 37,074,204 |
| Feb 24, 2025 | 0.3131 | 0.3151 | 0.2300 | 0.2568 | 0.2568 | 47,051,037 |
| Feb 21, 2025 | 0.4420 | 0.4900 | 0.3800 | 0.3800 | 0.3800 | 32,435,828 |
| Feb 20, 2025 | 0.4103 | 0.5320 | 0.4000 | 0.4401 | 0.4401 | 37,398,284 |
| Feb 19, 2025 | 0.3606 | 0.5100 | 0.3500 | 0.4662 | 0.4662 | 110,504,024 |
| Feb 18, 2025 | 0.5771 | 0.8740 | 0.5750 | 0.7659 | 0.7659 | 80,432,496 |
| Feb 14, 2025 | 0.6275 | 0.6400 | 0.5391 | 0.5415 | 0.5415 | 15,096,679 |
| Feb 13, 2025 | 0.6900 | 0.6920 | 0.5749 | 0.6037 | 0.6037 | 15,884,515 |
| Feb 12, 2025 | 0.6566 | 0.7501 | 0.6400 | 0.6923 | 0.6923 | 28,224,517 |
| Feb 11, 2025 | 0.4889 | 0.7000 | 0.4512 | 0.6669 | 0.6669 | 70,392,701 |
| Feb 10, 2025 | 0.4719 | 0.5251 | 0.4580 | 0.5014 | 0.5014 | 31,649,912 |
| Feb 7, 2025 | 0.4623 | 0.5450 | 0.4300 | 0.4431 | 0.4431 | 52,437,658 |
| Feb 6, 2025 | 0.7946 | 0.8188 | 0.7500 | 0.7525 | 0.7525 | 11,631,853 |
| Feb 5, 2025 | 0.7700 | 0.8581 | 0.7700 | 0.7872 | 0.7872 | 7,744,683 |
| Feb 4, 2025 | 0.7292 | 0.8100 | 0.7292 | 0.7929 | 0.7929 | 13,893,069 |
| Feb 3, 2025 | 0.7510 | 0.7510 | 0.7100 | 0.7201 | 0.7201 | 7,718,086 |
| Jan 31, 2025 | 0.8200 | 0.8200 | 0.7700 | 0.7901 | 0.7901 | 7,082,172 |
| Jan 30, 2025 | 0.7620 | 0.8690 | 0.7500 | 0.8089 | 0.8089 | 12,497,317 |
| Jan 29, 2025 | 0.8084 | 0.8297 | 0.7600 | 0.7696 | 0.7696 | 12,138,045 |
| Jan 28, 2025 | 0.8730 | 0.8940 | 0.8111 | 0.8374 | 0.8374 | 12,025,175 |
| Jan 27, 2025 | 0.8501 | 0.9500 | 0.8501 | 0.8832 | 0.8832 | 13,415,029 |
| Jan 24, 2025 | 0.8472 | 0.9800 | 0.8457 | 0.9130 | 0.9130 | 42,012,618 |
| Jan 23, 2025 | 1.17 | 1.17 | 0.7600 | 0.8450 | 0.8450 | 63,487,188 |
| Jan 22, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | 9,471,284 |
| Jan 21, 2025 | 1.31 | 1.35 | 1.20 | 1.22 | 1.22 | 9,145,269 |
| Jan 17, 2025 | 1.23 | 1.40 | 1.22 | 1.34 | 1.34 | 23,987,298 |
| Jan 16, 2025 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | 6,454,030 |
| Jan 15, 2025 | 1.15 | 1.30 | 1.14 | 1.23 | 1.23 | 11,514,036 |
| Jan 14, 2025 | 1.18 | 1.22 | 1.09 | 1.12 | 1.12 | 7,184,967 |
| Jan 13, 2025 | 1.15 | 1.16 | 1.07 | 1.14 | 1.14 | 11,022,402 |
| Jan 10, 2025 | 1.24 | 1.29 | 1.17 | 1.18 | 1.18 | 10,494,645 |
| Jan 8, 2025 | 1.37 | 1.39 | 1.21 | 1.22 | 1.22 | 15,694,775 |
| Jan 7, 2025 | 1.60 | 1.69 | 1.41 | 1.42 | 1.42 | 16,699,354 |
| Jan 6, 2025 | 1.77 | 1.79 | 1.53 | 1.60 | 1.60 | 28,068,468 |
| Jan 3, 2025 | 1.37 | 1.67 | 1.25 | 1.60 | 1.60 | 41,313,618 |
| Jan 2, 2025 | 1.25 | 1.39 | 1.19 | 1.29 | 1.29 | 23,541,513 |
| Dec 31, 2024 | 1.13 | 1.44 | 1.11 | 1.19 | 1.19 | 27,368,304 |
| Dec 30, 2024 | 1.13 | 1.15 | 1.08 | 1.11 | 1.11 | 7,122,383 |
| Dec 27, 2024 | 1.12 | 1.22 | 1.08 | 1.15 | 1.15 | 10,292,285 |
| Dec 26, 2024 | 1.14 | 1.16 | 1.09 | 1.14 | 1.14 | 14,656,551 |
| Dec 24, 2024 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 2,701,914 |
| Dec 23, 2024 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | 6,795,469 |
| Dec 20, 2024 | 1.16 | 1.23 | 1.12 | 1.18 | 1.18 | 14,348,353 |
| Dec 19, 2024 | 1.31 | 1.32 | 1.16 | 1.17 | 1.17 | 10,067,297 |
| Dec 18, 2024 | 1.22 | 1.54 | 1.19 | 1.25 | 1.25 | 20,684,288 |
| Dec 17, 2024 | 1.17 | 1.27 | 1.15 | 1.21 | 1.21 | 7,007,395 |
| Dec 16, 2024 | 1.39 | 1.41 | 1.16 | 1.18 | 1.18 | 17,477,609 |
| Dec 13, 2024 | 1.54 | 1.58 | 1.42 | 1.43 | 1.43 | 12,276,217 |
| Dec 12, 2024 | 1.60 | 1.75 | 1.32 | 1.57 | 1.57 | 17,572,837 |
| Dec 11, 2024 | 1.56 | 1.64 | 1.50 | 1.59 | 1.59 | 4,510,005 |
| Dec 10, 2024 | 1.52 | 1.63 | 1.46 | 1.57 | 1.57 | 7,937,863 |
| Dec 9, 2024 | 1.52 | 1.62 | 1.40 | 1.51 | 1.51 | 17,141,075 |
| Dec 6, 2024 | 1.71 | 1.80 | 1.60 | 1.61 | 1.61 | 12,776,586 |
| Dec 5, 2024 | 1.80 | 1.94 | 1.65 | 1.65 | 1.65 | 9,451,178 |
| Dec 4, 2024 | 1.69 | 1.76 | 1.65 | 1.76 | 1.76 | 6,919,888 |
| Dec 3, 2024 | 1.80 | 1.82 | 1.64 | 1.67 | 1.67 | 13,126,868 |
| Dec 2, 2024 | 2.00 | 2.04 | 1.81 | 1.84 | 1.84 | 11,675,048 |
| Nov 29, 2024 | 1.98 | 2.02 | 1.92 | 2.01 | 2.01 | 5,207,828 |
| Nov 27, 2024 | 1.95 | 2.03 | 1.89 | 1.96 | 1.96 | 6,041,719 |
| Nov 26, 2024 | 2.09 | 2.09 | 1.91 | 1.95 | 1.95 | 7,163,028 |
| Nov 25, 2024 | 2.03 | 2.23 | 1.96 | 2.10 | 2.10 | 11,279,827 |
| Nov 22, 2024 | 2.03 | 2.07 | 1.95 | 2.02 | 2.02 | 5,725,530 |
| Nov 21, 2024 | 1.92 | 2.04 | 1.83 | 2.03 | 2.03 | 6,427,550 |
| Nov 20, 2024 | 1.92 | 2.07 | 1.88 | 1.91 | 1.91 | 5,563,835 |
| Nov 19, 2024 | 2.00 | 2.08 | 1.90 | 1.94 | 1.94 | 6,092,324 |
| Nov 18, 2024 | 2.32 | 2.32 | 1.92 | 2.02 | 2.02 | 13,397,982 |
| Nov 15, 2024 | 2.53 | 2.57 | 2.32 | 2.34 | 2.34 | 8,605,457 |
| Nov 14, 2024 | 3.12 | 3.17 | 2.16 | 2.41 | 2.41 | 19,457,555 |
| Nov 13, 2024 | 3.11 | 3.26 | 3.09 | 3.12 | 3.12 | 2,931,698 |
| Nov 12, 2024 | 3.23 | 3.24 | 3.03 | 3.11 | 3.11 | 2,549,447 |
| Nov 11, 2024 | 3.01 | 3.35 | 2.96 | 3.25 | 3.25 | 4,728,170 |
| Nov 8, 2024 | 3.14 | 3.14 | 2.98 | 3.02 | 3.02 | 2,966,334 |
| Nov 7, 2024 | 3.21 | 3.35 | 3.07 | 3.08 | 3.08 | 3,805,049 |
| Nov 6, 2024 | 3.12 | 3.25 | 2.91 | 3.12 | 3.12 | 4,889,105 |
| Nov 5, 2024 | 3.29 | 3.35 | 3.19 | 3.21 | 3.21 | 3,847,277 |
| Nov 4, 2024 | 3.75 | 3.75 | 3.24 | 3.29 | 3.29 | 10,047,762 |
| Nov 1, 2024 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | 4,707,508 |
| Oct 31, 2024 | 4.16 | 4.26 | 3.80 | 3.93 | 3.93 | 6,485,227 |
| Oct 30, 2024 | 4.42 | 4.43 | 4.17 | 4.23 | 4.23 | 5,341,028 |
| Oct 29, 2024 | 5.35 | 5.54 | 4.26 | 4.38 | 4.38 | 10,425,799 |
| Oct 28, 2024 | 4.50 | 5.49 | 4.42 | 5.31 | 5.31 | 10,812,099 |
| Oct 25, 2024 | 4.18 | 4.50 | 4.17 | 4.42 | 4.42 | 3,650,707 |
| Oct 24, 2024 | 4.02 | 4.29 | 4.01 | 4.22 | 4.22 | 2,627,550 |
| Oct 23, 2024 | 4.19 | 4.22 | 3.92 | 3.97 | 3.97 | 3,402,317 |
| Oct 22, 2024 | 4.06 | 4.36 | 4.02 | 4.27 | 4.27 | 4,994,908 |
| Oct 21, 2024 | 3.81 | 4.06 | 3.80 | 4.04 | 4.04 | 4,105,644 |
| Oct 18, 2024 | 3.87 | 3.88 | 3.72 | 3.82 | 3.82 | 3,801,225 |
| Oct 17, 2024 | 4.11 | 4.15 | 3.81 | 3.84 | 3.84 | 4,976,835 |
| Oct 16, 2024 | 4.26 | 4.33 | 4.12 | 4.16 | 4.16 | 3,040,793 |
| Oct 15, 2024 | 4.23 | 4.32 | 4.18 | 4.25 | 4.25 | 1,601,275 |
| Oct 14, 2024 | 4.28 | 4.30 | 4.15 | 4.24 | 4.24 | 1,686,740 |
| Oct 11, 2024 | 4.32 | 4.54 | 4.29 | 4.30 | 4.30 | 2,585,194 |
| Oct 10, 2024 | 4.48 | 4.48 | 4.31 | 4.35 | 4.35 | 1,788,211 |
| Oct 9, 2024 | 4.50 | 4.50 | 4.36 | 4.48 | 4.48 | 1,869,467 |
| Oct 8, 2024 | 4.73 | 4.74 | 4.45 | 4.50 | 4.50 | 2,575,183 |
| Oct 7, 2024 | 5.05 | 5.09 | 4.62 | 4.84 | 4.84 | 3,994,986 |
| Oct 4, 2024 | 5.25 | 5.40 | 4.96 | 5.03 | 5.03 | 3,603,622 |
| Oct 3, 2024 | 5.40 | 5.53 | 5.13 | 5.20 | 5.20 | 4,248,027 |
| Oct 2, 2024 | 4.86 | 5.95 | 4.85 | 5.56 | 5.56 | 16,305,384 |
| Oct 1, 2024 | 4.58 | 4.97 | 4.58 | 4.65 | 4.65 | 4,942,357 |
| Sep 30, 2024 | 4.27 | 4.73 | 4.25 | 4.58 | 4.58 | 4,238,921 |
| Sep 27, 2024 | 4.19 | 4.50 | 4.16 | 4.29 | 4.29 | 3,748,368 |
| Sep 26, 2024 | 4.39 | 4.40 | 4.10 | 4.18 | 4.18 | 3,522,349 |
| Sep 25, 2024 | 4.65 | 4.67 | 4.26 | 4.32 | 4.32 | 4,137,544 |
| Sep 24, 2024 | 4.80 | 4.89 | 4.68 | 4.68 | 4.68 | 2,555,770 |
| Sep 23, 2024 | 5.06 | 5.06 | 4.78 | 4.78 | 4.78 | 2,345,700 |
| Sep 20, 2024 | 5.13 | 5.15 | 4.95 | 5.03 | 5.03 | 2,921,482 |
| Sep 19, 2024 | 5.23 | 5.27 | 5.10 | 5.11 | 5.11 | 2,177,570 |
| Sep 18, 2024 | 5.28 | 5.44 | 5.11 | 5.15 | 5.15 | 2,304,650 |
| Sep 17, 2024 | 5.50 | 5.51 | 5.22 | 5.26 | 5.26 | 2,025,700 |
| Sep 16, 2024 | 5.50 | 5.50 | 5.09 | 5.46 | 5.46 | 2,427,992 |
| Sep 13, 2024 | 5.11 | 5.45 | 5.11 | 5.40 | 5.40 | 2,275,234 |
| Sep 12, 2024 | 5.31 | 5.32 | 5.07 | 5.11 | 5.11 | 1,775,142 |
| Sep 11, 2024 | 5.13 | 5.51 | 5.13 | 5.38 | 5.38 | 2,905,330 |
| Sep 10, 2024 | 5.30 | 5.30 | 4.85 | 5.13 | 5.13 | 3,158,285 |
| Sep 9, 2024 | 5.30 | 5.30 | 5.02 | 5.27 | 5.27 | 2,463,162 |
| Sep 6, 2024 | 5.67 | 5.68 | 5.21 | 5.26 | 5.26 | 2,425,146 |
| Sep 5, 2024 | 6.02 | 6.03 | 5.62 | 5.64 | 5.64 | 1,885,988 |
| Sep 4, 2024 | 6.21 | 6.27 | 5.88 | 5.91 | 5.91 | 1,476,469 |
| Sep 3, 2024 | 6.58 | 6.60 | 6.10 | 6.19 | 6.19 | 1,941,186 |
| Aug 30, 2024 | 6.57 | 6.71 | 6.43 | 6.63 | 6.63 | 2,022,895 |
| Aug 29, 2024 | 6.60 | 6.74 | 6.51 | 6.57 | 6.57 | 1,415,814 |
| Aug 28, 2024 | 7.20 | 7.21 | 6.47 | 6.51 | 6.51 | 3,789,563 |
| Aug 27, 2024 | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | 1,210,074 |
| Aug 26, 2024 | 7.56 | 7.56 | 7.31 | 7.38 | 7.38 | 1,158,868 |
| Aug 23, 2024 | 7.51 | 7.68 | 7.24 | 7.50 | 7.50 | 2,935,350 |
| Aug 22, 2024 | 7.50 | 7.50 | 7.23 | 7.29 | 7.29 | 1,445,873 |
| Aug 21, 2024 | 7.33 | 7.50 | 7.24 | 7.49 | 7.49 | 2,124,228 |
| Aug 20, 2024 | 7.36 | 7.38 | 7.24 | 7.29 | 7.29 | 2,047,087 |
| Aug 19, 2024 | 7.71 | 7.71 | 7.20 | 7.37 | 7.37 | 9,011,984 |
| Aug 16, 2024 | 8.50 | 8.74 | 8.08 | 8.13 | 8.13 | 2,831,640 |
| Aug 15, 2024 | 7.81 | 9.14 | 7.80 | 8.68 | 8.68 | 4,155,428 |
| Aug 14, 2024 | 7.80 | 7.92 | 7.53 | 7.71 | 7.71 | 2,196,916 |
| Aug 13, 2024 | 8.07 | 8.23 | 7.72 | 7.77 | 7.77 | 2,345,028 |
| Aug 12, 2024 | 8.47 | 8.56 | 7.88 | 8.02 | 8.02 | 2,286,992 |
| Aug 9, 2024 | 8.45 | 9.75 | 7.57 | 8.44 | 8.44 | 7,684,160 |
| Aug 8, 2024 | 7.47 | 7.91 | 7.27 | 7.80 | 7.80 | 1,637,330 |
| Aug 7, 2024 | 7.74 | 7.79 | 7.31 | 7.33 | 7.33 | 1,126,316 |
| Aug 6, 2024 | 8.00 | 8.05 | 7.52 | 7.61 | 7.61 | 1,578,158 |
| Aug 5, 2024 | 7.05 | 7.72 | 7.02 | 7.67 | 7.67 | 2,151,275 |
| Aug 2, 2024 | 8.23 | 8.28 | 7.86 | 7.92 | 7.92 | 1,867,904 |
| Aug 1, 2024 | 9.07 | 9.07 | 8.36 | 8.54 | 8.54 | 1,953,436 |
| Jul 31, 2024 | 9.22 | 9.35 | 8.87 | 8.98 | 8.98 | 2,615,857 |
| Jul 30, 2024 | 9.14 | 9.32 | 9.01 | 9.14 | 9.14 | 992,048 |
| Jul 29, 2024 | 9.47 | 9.53 | 8.86 | 9.26 | 9.26 | 2,025,466 |
| Jul 26, 2024 | 9.46 | 9.70 | 9.12 | 9.33 | 9.33 | 1,782,630 |
| Jul 25, 2024 | 9.53 | 9.80 | 9.34 | 9.38 | 9.38 | 1,477,052 |
| Jul 24, 2024 | 9.70 | 10.09 | 9.27 | 9.70 | 9.70 | 1,961,311 |
| Jul 23, 2024 | 9.60 | 10.23 | 9.50 | 9.90 | 9.90 | 2,705,528 |
| Jul 22, 2024 | 9.56 | 9.88 | 9.24 | 9.68 | 9.68 | 2,217,637 |
| Jul 19, 2024 | 8.74 | 9.49 | 8.55 | 9.46 | 9.46 | 2,449,333 |
| Jul 18, 2024 | 9.42 | 9.62 | 8.61 | 8.73 | 8.73 | 3,265,350 |
| Jul 17, 2024 | 9.81 | 10.08 | 9.12 | 9.40 | 9.40 | 3,355,433 |
| Jul 16, 2024 | 9.50 | 10.09 | 9.50 | 9.96 | 9.96 | 3,674,122 |
| Jul 15, 2024 | 9.81 | 10.03 | 9.51 | 9.65 | 9.65 | 3,002,604 |
| Jul 12, 2024 | 10.00 | 10.34 | 9.73 | 9.98 | 9.98 | 4,242,132 |
| Jul 11, 2024 | 9.45 | 10.28 | 9.44 | 9.99 | 9.99 | 4,565,136 |
| Jul 10, 2024 | 9.75 | 9.77 | 8.90 | 9.50 | 9.50 | 4,837,178 |
| Jul 9, 2024 | 11.27 | 11.45 | 9.53 | 9.75 | 9.75 | 9,121,835 |
| Jul 8, 2024 | 9.21 | 11.94 | 9.15 | 10.49 | 10.49 | 14,311,493 |
| Jul 5, 2024 | 8.52 | 9.09 | 8.05 | 8.99 | 8.99 | 4,282,498 |
| Jul 3, 2024 | 8.10 | 8.97 | 8.04 | 8.15 | 8.15 | 4,739,140 |
| Jul 2, 2024 | 7.61 | 9.35 | 7.25 | 8.04 | 8.04 | 12,040,196 |
| Jul 1, 2024 | 8.02 | 8.16 | 7.35 | 7.40 | 7.40 | 4,207,026 |
| Jun 28, 2024 | 8.62 | 8.62 | 8.02 | 8.19 | 8.19 | 6,052,238 |
| Jun 27, 2024 | 9.68 | 9.68 | 8.02 | 8.55 | 8.55 | 7,766,530 |
| Jun 26, 2024 | 9.35 | 10.86 | 9.28 | 9.92 | 9.92 | 4,574,433 |
| Jun 25, 2024 | 10.32 | 10.35 | 8.77 | 9.37 | 9.37 | 4,102,480 |
| Jun 24, 2024 | 0.3564 | 0.3730 | 0.3400 | 0.3507 | 0.3507 | 123,808,941 |
| Jun 21, 2024 | 0.3489 | 0.3920 | 0.3311 | 0.3572 | 0.3572 | 193,360,965 |
| Jun 20, 2024 | 0.4225 | 0.4260 | 0.3210 | 0.3296 | 0.3296 | 269,829,127 |
| Jun 18, 2024 | 0.4910 | 0.4950 | 0.4735 | 0.4809 | 0.4809 | 55,206,923 |
| Jun 17, 2024 | 0.5040 | 0.5041 | 0.4815 | 0.4911 | 0.4911 | 53,717,432 |
| Jun 14, 2024 | 0.4933 | 0.5100 | 0.4900 | 0.5069 | 0.5069 | 42,442,672 |
| Jun 13, 2024 | 0.5100 | 0.5100 | 0.4911 | 0.4929 | 0.4929 | 46,823,484 |
| Jun 12, 2024 | 0.4924 | 0.5134 | 0.4924 | 0.5041 | 0.5041 | 80,349,105 |
| Jun 11, 2024 | 0.4978 | 0.5015 | 0.4901 | 0.4902 | 0.4902 | 51,632,023 |
| Jun 10, 2024 | 0.4997 | 0.5149 | 0.4900 | 0.4951 | 0.4951 | 53,558,474 |
| Jun 7, 2024 | 0.5030 | 0.5078 | 0.4951 | 0.4959 | 0.4959 | 54,195,142 |
| Jun 6, 2024 | 0.5103 | 0.5220 | 0.5058 | 0.5111 | 0.5111 | 45,969,887 |
| Jun 5, 2024 | 0.5100 | 0.5359 | 0.5010 | 0.5351 | 0.5351 | 53,257,880 |
| Jun 4, 2024 | 0.5252 | 0.5263 | 0.5000 | 0.5033 | 0.5033 | 46,851,349 |
| Jun 3, 2024 | 0.5122 | 0.5300 | 0.5082 | 0.5300 | 0.5300 | 56,979,657 |
| May 31, 2024 | 0.5233 | 0.5298 | 0.5042 | 0.5119 | 0.5119 | 55,068,883 |
| May 30, 2024 | 0.5000 | 0.5227 | 0.4956 | 0.5190 | 0.5190 | 62,454,105 |
| May 29, 2024 | 0.5100 | 0.5160 | 0.4921 | 0.4952 | 0.4952 | 72,818,560 |
| May 28, 2024 | 0.5405 | 0.5410 | 0.5118 | 0.5144 | 0.5144 | 80,886,258 |
| May 24, 2024 | 0.5300 | 0.5402 | 0.5211 | 0.5268 | 0.5268 | 41,506,082 |
| May 23, 2024 | 0.5323 | 0.5359 | 0.5130 | 0.5286 | 0.5286 | 68,016,262 |
| May 22, 2024 | 0.5425 | 0.5535 | 0.5285 | 0.5309 | 0.5309 | 78,567,878 |
| May 21, 2024 | 0.5714 | 0.5798 | 0.5360 | 0.5379 | 0.5379 | 152,842,869 |
| May 20, 2024 | 0.5341 | 0.5500 | 0.5100 | 0.5270 | 0.5270 | 81,228,587 |
| May 17, 2024 | 0.5554 | 0.5612 | 0.5344 | 0.5349 | 0.5349 | 58,052,905 |
| May 16, 2024 | 0.5662 | 0.5797 | 0.5479 | 0.5496 | 0.5496 | 53,240,092 |
| May 15, 2024 | 0.5700 | 0.5715 | 0.5473 | 0.5590 | 0.5590 | 51,608,557 |
| May 14, 2024 | 0.5894 | 0.6291 | 0.5548 | 0.5603 | 0.5603 | 128,671,496 |
| May 13, 2024 | 0.5400 | 0.5771 | 0.5400 | 0.5499 | 0.5499 | 106,227,115 |
| May 10, 2024 | 0.5800 | 0.5803 | 0.5300 | 0.5370 | 0.5370 | 113,594,110 |
| May 9, 2024 | 0.5850 | 0.5932 | 0.5730 | 0.5760 | 0.5760 | 77,168,483 |
| May 8, 2024 | 0.5901 | 0.5950 | 0.5700 | 0.5791 | 0.5791 | 85,638,757 |
| May 7, 2024 | 0.6050 | 0.6188 | 0.5730 | 0.6029 | 0.6029 | 158,379,460 |
| May 6, 2024 | 0.6700 | 0.6798 | 0.6300 | 0.6374 | 0.6374 | 89,108,418 |
| May 3, 2024 | 0.6283 | 0.6688 | 0.6166 | 0.6575 | 0.6575 | 106,863,899 |
| May 2, 2024 | 0.6200 | 0.6289 | 0.6009 | 0.6125 | 0.6125 | 58,104,058 |
| May 1, 2024 | 0.6151 | 0.6344 | 0.6010 | 0.6040 | 0.6040 | 72,367,534 |
| Apr 30, 2024 | 0.6395 | 0.6400 | 0.6110 | 0.6206 | 0.6206 | 78,793,823 |
| Apr 29, 2024 | 0.6500 | 0.6850 | 0.6332 | 0.6531 | 0.6531 | 89,796,108 |
| Apr 26, 2024 | 0.6075 | 0.6517 | 0.5812 | 0.6434 | 0.6434 | 73,671,508 |
| Apr 25, 2024 | 0.6196 | 0.6198 | 0.6000 | 0.6000 | 0.6000 | 54,851,165 |
| Apr 24, 2024 | 0.6535 | 0.6579 | 0.6200 | 0.6200 | 0.6200 | 80,819,043 |
| Apr 23, 2024 | 0.6343 | 0.6592 | 0.6239 | 0.6353 | 0.6353 | 47,264,341 |
| Apr 22, 2024 | 0.6470 | 0.6500 | 0.6111 | 0.6305 | 0.6305 | 65,968,395 |
| Apr 19, 2024 | 0.6512 | 0.6799 | 0.6401 | 0.6439 | 0.6439 | 52,895,486 |
| Apr 18, 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6600 | 0.6600 | 45,107,177 |
| Apr 17, 2024 | 0.6794 | 0.6879 | 0.6400 | 0.6434 | 0.6434 | 61,513,296 |
| Apr 16, 2024 | 0.6453 | 0.7078 | 0.6385 | 0.6651 | 0.6651 | 82,975,486 |
| Apr 15, 2024 | 0.7084 | 0.7180 | 0.6420 | 0.6536 | 0.6536 | 121,196,038 |
| Apr 12, 2024 | 0.7509 | 0.7890 | 0.7000 | 0.7003 | 0.7003 | 134,376,307 |
| Apr 11, 2024 | 0.9250 | 0.9393 | 0.7120 | 0.7170 | 0.7170 | 294,158,537 |
| Apr 10, 2024 | 0.9672 | 1.01 | 0.9516 | 0.9786 | 0.9786 | 130,379,992 |
| Apr 9, 2024 | 1.01 | 1.02 | 0.9682 | 1.00 | 1.00 | 44,290,148 |
| Apr 8, 2024 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | 47,566,588 |
| Apr 5, 2024 | 0.9700 | 1.04 | 0.9600 | 1.02 | 1.02 | 114,371,645 |
| Apr 4, 2024 | 0.9443 | 1.03 | 0.9127 | 0.9500 | 0.9500 | 182,851,718 |
| Apr 3, 2024 | 0.9300 | 0.9500 | 0.8800 | 0.8918 | 0.8918 | 129,143,749 |
| Apr 2, 2024 | 0.9549 | 1.01 | 0.8615 | 0.9736 | 0.9736 | 189,150,225 |
| Apr 1, 2024 | 1.14 | 1.15 | 0.9662 | 1.03 | 1.03 | 124,896,996 |
| Mar 28, 2024 | 0.9579 | 1.08 | 0.9123 | 1.04 | 1.04 | 163,835,451 |
| Mar 27, 2024 | 0.8200 | 0.9440 | 0.7711 | 0.9091 | 0.9091 | 191,088,988 |
| Mar 26, 2024 | 0.7500 | 0.8350 | 0.7075 | 0.8139 | 0.8139 | 121,508,116 |
| Mar 25, 2024 | 0.6603 | 0.7664 | 0.6600 | 0.7436 | 0.7436 | 165,772,628 |
| Mar 22, 2024 | 0.6600 | 0.6680 | 0.6250 | 0.6623 | 0.6623 | 63,364,651 |
| Mar 21, 2024 | 0.6303 | 0.6746 | 0.6285 | 0.6500 | 0.6500 | 73,936,404 |
| Mar 20, 2024 | 0.6195 | 0.6374 | 0.6104 | 0.6296 | 0.6296 | 57,329,541 |
| Mar 19, 2024 | 0.6000 | 0.6365 | 0.6000 | 0.6191 | 0.6191 | 60,341,718 |
| Mar 18, 2024 | 0.6500 | 0.6560 | 0.6002 | 0.6031 | 0.6031 | 75,553,365 |
| Mar 15, 2024 | 0.6100 | 0.6474 | 0.6050 | 0.6438 | 0.6438 | 84,155,499 |
| Mar 14, 2024 | 0.6413 | 0.6429 | 0.5820 | 0.6000 | 0.6000 | 95,885,620 |
| Mar 13, 2024 | 0.6675 | 0.6866 | 0.6322 | 0.6383 | 0.6383 | 69,277,753 |
| Mar 12, 2024 | 0.6783 | 0.6800 | 0.6435 | 0.6630 | 0.6630 | 82,946,608 |
| Mar 11, 2024 | 0.6735 | 0.6998 | 0.6615 | 0.6621 | 0.6621 | 79,120,400 |
| Mar 8, 2024 | 0.7010 | 0.7150 | 0.6700 | 0.6700 | 0.6700 | 81,845,935 |
| Mar 7, 2024 | 0.7039 | 0.7084 | 0.6770 | 0.6865 | 0.6865 | 68,259,178 |
| Mar 6, 2024 | 0.6885 | 0.7249 | 0.6841 | 0.7030 | 0.7030 | 82,961,496 |
| Mar 5, 2024 | 0.6956 | 0.6981 | 0.6600 | 0.6757 | 0.6757 | 73,819,094 |
| Mar 4, 2024 | 0.7386 | 0.7418 | 0.6820 | 0.6962 | 0.6962 | 101,248,860 |
| Mar 1, 2024 | 0.7424 | 0.7556 | 0.7271 | 0.7319 | 0.7319 | 66,532,915 |
| Feb 29, 2024 | 0.7756 | 0.7890 | 0.7338 | 0.7442 | 0.7442 | 101,054,211 |
| Feb 28, 2024 | 0.7450 | 0.7900 | 0.7250 | 0.7684 | 0.7684 | 121,406,376 |
| Feb 27, 2024 | 0.7300 | 0.7620 | 0.7050 | 0.7558 | 0.7558 | 110,990,287 |
| Feb 26, 2024 | 0.7605 | 0.7850 | 0.7106 | 0.7228 | 0.7228 | 89,389,025 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
NKLA Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at NKLA, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|