NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 21.780 | 22.460 | 21.500 | 22.450 | 22.432 | 7,541,482 |
| 2026-04-24 | 20.910 | 22.000 | 20.870 | 21.700 | 21.682 | 6,299,437 |
| 2026-04-23 | 20.840 | 21.030 | 20.490 | 20.700 | 20.683 | 2,622,932 |
| 2026-04-22 | 20.810 | 20.940 | 20.570 | 20.940 | 20.923 | 2,127,755 |
| 2026-04-20 | 20.830 | 20.950 | 20.540 | 20.950 | 20.933 | 1,315,045 |
| 2026-04-17 | 20.660 | 20.910 | 20.620 | 20.900 | 20.883 | 2,639,875 |
| 2026-04-16 | 20.660 | 20.840 | 20.380 | 20.580 | 20.563 | 1,569,777 |
| 2026-04-15 | 20.360 | 20.830 | 20.300 | 20.680 | 20.663 | 3,059,536 |
| 2026-04-14 | 19.790 | 20.460 | 19.720 | 20.460 | 20.443 | 3,889,417 |
| 2026-04-13 | 19.390 | 19.850 | 19.390 | 19.690 | 19.674 | 6,070,708 |
| 2026-04-10 | 19.350 | 19.850 | 19.250 | 19.670 | 19.654 | 3,895,735 |
| 2026-04-09 | 19.300 | 19.430 | 19.120 | 19.400 | 19.384 | 2,775,049 |
| 2026-04-08 | 19.500 | 19.580 | 19.180 | 19.320 | 19.304 | 3,796,184 |
| 2026-04-07 | 18.860 | 19.090 | 18.690 | 19.090 | 19.075 | 3,628,077 |
| 2026-04-06 | 19.090 | 19.100 | 18.850 | 19.040 | 19.025 | 3,117,007 |
| 2026-04-02 | 18.470 | 19.080 | 18.370 | 19.050 | 19.035 | 5,196,861 |
| 2026-04-01 | 18.960 | 19.030 | 18.780 | 18.910 | 18.895 | 3,530,469 |
| 2026-03-31 | 18.270 | 18.850 | 18.180 | 18.790 | 18.775 | 6,174,416 |
| 2026-03-30 | 18.400 | 18.460 | 17.990 | 18.070 | 18.055 | 5,704,758 |
| 2026-03-27 | 18.700 | 18.710 | 18.250 | 18.350 | 18.335 | 3,522,340 |
| 2026-03-26 | 19.300 | 19.310 | 18.740 | 18.800 | 18.785 | 5,101,182 |
| 2026-03-25 | 19.360 | 19.680 | 19.280 | 19.490 | 19.474 | 3,161,404 |
| 2026-03-24 | 19.140 | 19.280 | 19.010 | 19.200 | 19.184 | 3,536,584 |
| 2026-03-23 | 19.420 | 19.510 | 19.100 | 19.170 | 19.154 | 5,142,614 |
| 2026-03-20 | 19.480 | 19.640 | 19.040 | 19.230 | 19.214 | 3,693,479 |
| 2026-03-19 | 19.620 | 19.710 | 19.320 | 19.390 | 19.374 | 4,561,003 |
| 2026-03-18 | 19.800 | 19.870 | 19.640 | 19.680 | 19.664 | 2,003,803 |
| 2026-03-17 | 20.030 | 20.080 | 19.660 | 19.730 | 19.714 | 2,541,093 |
| 2026-03-16 | 20.180 | 20.540 | 19.760 | 19.950 | 19.934 | 5,537,423 |
| 2026-03-13 | 20.140 | 20.250 | 19.850 | 19.940 | 19.924 | 3,917,523 |
| 2026-03-12 | 19.920 | 20.080 | 19.730 | 20.020 | 20.004 | 3,984,388 |
| 2026-03-11 | 19.900 | 20.130 | 19.850 | 19.970 | 19.954 | 2,281,773 |
| 2026-03-10 | 19.670 | 20.000 | 19.620 | 19.870 | 19.854 | 3,339,479 |
| 2026-03-09 | 19.280 | 19.670 | 19.110 | 19.620 | 19.604 | 5,938,310 |
| 2026-03-06 | 19.990 | 20.120 | 19.350 | 19.470 | 19.454 | 3,179,656 |
| 2026-03-05 | 19.910 | 20.190 | 19.480 | 20.090 | 20.073 | 4,145,807 |
| 2026-03-04 | 19.820 | 20.070 | 19.530 | 19.840 | 19.823 | 3,494,681 |
| 2026-03-03 | 19.450 | 19.980 | 19.390 | 19.820 | 19.803 | 4,820,691 |
| 2026-03-02 | 18.840 | 19.790 | 18.820 | 19.700 | 19.683 | 5,020,981 |
| 2026-02-27 | 19.790 | 19.790 | 18.990 | 19.010 | 18.994 | 7,831,797 |
| 2026-02-26 | 21.090 | 21.190 | 19.710 | 19.790 | 19.773 | 9,571,892 |
| 2026-02-25 | 20.760 | 21.120 | 20.670 | 20.990 | 20.972 | 2,756,319 |
| 2026-02-24 | 20.510 | 20.790 | 20.190 | 20.790 | 20.772 | 2,864,441 |
| 2026-02-23 | 20.460 | 20.820 | 20.380 | 20.600 | 20.583 | 3,477,525 |
| 2026-02-20 | 20.370 | 20.550 | 20.170 | 20.500 | 20.483 | 3,194,542 |
| 2026-02-19 | 20.400 | 20.480 | 20.210 | 20.400 | 20.383 | 2,458,269 |
| 2026-02-18 | 20.560 | 20.670 | 20.380 | 20.470 | 20.453 | 3,423,377 |
| 2026-02-13 | 20.350 | 20.450 | 19.770 | 19.950 | 19.933 | 5,137,166 |
| 2026-02-12 | 20.720 | 20.820 | 20.240 | 20.350 | 20.333 | 6,155,057 |
| 2026-02-11 | 20.450 | 20.850 | 20.410 | 20.640 | 20.623 | 8,042,269 |
| 2026-02-10 | 20.670 | 20.810 | 20.400 | 20.450 | 20.433 | 3,096,919 |
| 2026-02-09 | 19.980 | 20.930 | 19.900 | 20.550 | 20.533 | 5,726,429 |
| 2026-02-06 | 19.270 | 20.310 | 18.970 | 20.270 | 20.253 | 10,353,673 |
| 2026-02-05 | 19.110 | 19.290 | 18.770 | 18.830 | 18.814 | 7,726,528 |
| 2026-02-04 | 19.680 | 19.680 | 18.830 | 19.220 | 19.204 | 6,420,387 |
| 2026-02-03 | 20.380 | 20.390 | 19.220 | 19.680 | 19.663 | 10,470,649 |
| 2026-02-02 | 20.800 | 20.860 | 20.250 | 20.300 | 20.283 | 4,386,355 |
| 2026-01-30 | 20.780 | 21.180 | 20.670 | 20.990 | 20.972 | 4,844,465 |
| 2026-01-29 | 20.670 | 20.860 | 20.210 | 20.840 | 20.822 | 5,757,155 |
| 2026-01-28 | 20.690 | 20.880 | 20.560 | 20.740 | 20.722 | 4,247,044 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0182 USD |
| 2026-03-09 | 0.0007 USD |
| 2025-12-02 | 0.0008 USD |
| 2025-09-09 | 0.0008 USD |
| 2025-06-09 | 0.0008 USD |
| 2025-03-10 | 0.0008 USD |
| 2024-12-03 | 0.0009 USD |
| 2024-09-10 | 0.0008 USD |
| 2024-06-12 | 0.0008 USD |
| 2024-03-04 | 0.0028 USD |
| 2023-12-04 | 0.0028 USD |
| 2023-09-04 | 0.0028 USD |
| 2023-06-05 | 0.0027 USD |
| 2023-03-06 | 0.0029 USD |
| 2022-11-29 | 0.0029 USD |
| 2022-09-05 | 0.0030 USD |
| 2022-06-07 | 0.0030 USD |
| 2022-03-02 | 0.0398 USD |
| 2022-02-25 | 0.0027 USD |
| 2021-11-30 | 0.0032 USD |
| 2021-08-30 | 0.0030 USD |
| 2021-06-08 | 0.0340 USD |
| 2021-03-08 | 0.0376 USD |
| 2020-12-02 | 0.0116 USD |
| 2020-08-31 | 0.1488 USD |
| 2020-06-03 | 0.1440 USD |
| 2020-02-26 | 0.1344 USD |
| 2019-11-26 | 0.1104 USD |
| 2019-08-28 | 1.6608 USD |
| 2019-05-30 | 1.5264 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.