NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 23.160 | 23.590 | 22.830 | 23.150 | 23.129 | 8,388,995 |
| 2025-10-28 | 21.550 | 22.650 | 21.430 | 22.410 | 22.390 | 5,844,616 |
| 2025-10-27 | 21.270 | 21.450 | 21.120 | 21.350 | 21.331 | 3,335,549 |
| 2025-10-24 | 20.520 | 21.040 | 20.520 | 20.850 | 20.832 | 2,599,963 |
| 2025-10-23 | 20.200 | 20.500 | 20.050 | 20.460 | 20.442 | 2,461,036 |
| 2025-10-22 | 20.350 | 20.580 | 19.910 | 20.280 | 20.262 | 4,053,785 |
| 2025-10-21 | 20.530 | 20.540 | 20.170 | 20.350 | 20.332 | 2,069,221 |
| 2025-10-20 | 20.530 | 20.730 | 20.330 | 20.430 | 20.412 | 2,214,419 |
| 2025-10-17 | 20.390 | 20.790 | 20.340 | 20.590 | 20.572 | 2,842,727 |
| 2025-10-16 | 20.700 | 20.750 | 20.430 | 20.580 | 20.562 | 2,598,886 |
| 2025-10-15 | 21.000 | 21.080 | 20.180 | 20.460 | 20.442 | 7,970,199 |
| 2025-10-14 | 21.240 | 21.270 | 20.540 | 20.610 | 20.592 | 5,062,422 |
| 2025-10-13 | 21.420 | 21.680 | 21.130 | 21.360 | 21.341 | 4,848,558 |
| 2025-10-10 | 21.720 | 22.200 | 20.400 | 21.080 | 21.061 | 11,374,723 |
| 2025-10-09 | 21.370 | 21.770 | 21.260 | 21.510 | 21.491 | 5,399,698 |
| 2025-10-08 | 20.680 | 21.090 | 20.680 | 21.090 | 21.071 | 3,275,852 |
| 2025-10-07 | 20.710 | 20.990 | 20.500 | 20.680 | 20.662 | 3,883,836 |
| 2025-10-06 | 20.480 | 20.730 | 20.270 | 20.460 | 20.442 | 3,421,963 |
| 2025-10-03 | 21.050 | 21.180 | 20.610 | 20.780 | 20.762 | 2,691,589 |
| 2025-10-02 | 21.030 | 21.230 | 20.910 | 20.990 | 20.971 | 3,587,909 |
| 2025-10-01 | 20.520 | 20.880 | 20.340 | 20.790 | 20.772 | 3,172,087 |
| 2025-09-30 | 20.180 | 20.770 | 20.080 | 20.750 | 20.732 | 5,670,108 |
| 2025-09-29 | 19.940 | 20.370 | 19.920 | 20.100 | 20.082 | 5,673,588 |
| 2025-09-26 | 19.880 | 19.890 | 19.490 | 19.710 | 19.693 | 3,435,321 |
| 2025-09-25 | 19.400 | 20.050 | 19.250 | 19.810 | 19.792 | 4,066,958 |
| 2025-09-24 | 19.800 | 19.870 | 19.400 | 19.550 | 19.533 | 3,179,947 |
| 2025-09-23 | 20.260 | 20.260 | 19.510 | 19.600 | 19.583 | 4,807,556 |
| 2025-09-22 | 19.550 | 20.540 | 19.430 | 20.290 | 20.272 | 6,590,420 |
| 2025-09-19 | 19.500 | 19.740 | 19.420 | 19.510 | 19.493 | 4,532,591 |
| 2025-09-18 | 19.190 | 19.580 | 19.120 | 19.520 | 19.503 | 5,932,957 |
| 2025-09-17 | 19.120 | 19.130 | 18.590 | 18.770 | 18.753 | 7,190,165 |
| 2025-09-16 | 19.620 | 19.630 | 19.230 | 19.250 | 19.233 | 3,140,820 |
| 2025-09-15 | 19.550 | 19.720 | 19.360 | 19.620 | 19.603 | 3,371,838 |
| 2025-09-12 | 19.970 | 19.990 | 19.760 | 19.780 | 19.762 | 1,808,702 |
| 2025-09-11 | 20.080 | 20.250 | 19.780 | 19.870 | 19.852 | 3,763,985 |
| 2025-09-10 | 19.910 | 20.160 | 19.770 | 20.000 | 19.982 | 5,283,628 |
| 2025-09-09 | 19.160 | 19.350 | 18.840 | 19.350 | 19.333 | 4,330,682 |
| 2025-09-08 | 18.900 | 19.320 | 18.830 | 19.050 | 19.032 | 3,615,863 |
| 2025-09-05 | 19.030 | 19.080 | 18.480 | 18.830 | 18.813 | 6,835,907 |
| 2025-09-04 | 19.380 | 19.520 | 19.240 | 19.370 | 19.352 | 1,814,823 |
| 2025-09-03 | 19.500 | 19.570 | 19.210 | 19.370 | 19.352 | 3,532,787 |
| 2025-09-02 | 19.400 | 19.640 | 18.900 | 19.520 | 19.502 | 3,385,393 |
| 2025-09-01 | 19.700 | 19.890 | 19.610 | 19.650 | 19.632 | 1,706,053 |
| 2025-08-29 | 20.220 | 20.220 | 19.570 | 19.720 | 19.702 | 5,898,415 |
| 2025-08-28 | 20.380 | 20.830 | 19.910 | 20.320 | 20.301 | 8,639,815 |
| 2025-08-27 | 20.710 | 20.730 | 20.320 | 20.550 | 20.531 | 4,428,513 |
| 2025-08-26 | 20.350 | 20.630 | 20.160 | 20.630 | 20.611 | 2,689,749 |
| 2025-08-25 | 20.050 | 20.480 | 19.960 | 20.220 | 20.201 | 3,215,896 |
| 2025-08-22 | 19.650 | 20.150 | 19.370 | 20.150 | 20.131 | 3,749,508 |
| 2025-08-21 | 19.890 | 20.150 | 19.830 | 19.960 | 19.942 | 2,973,713 |
| 2025-08-20 | 20.080 | 20.080 | 19.260 | 19.980 | 19.962 | 5,993,424 |
| 2025-08-19 | 20.700 | 20.870 | 20.050 | 20.180 | 20.161 | 4,664,844 |
| 2025-08-18 | 20.300 | 20.670 | 20.280 | 20.650 | 20.631 | 4,520,244 |
| 2025-08-15 | 20.470 | 20.470 | 20.010 | 20.200 | 20.181 | 3,691,949 |
| 2025-08-14 | 20.340 | 20.590 | 20.230 | 20.490 | 20.471 | 2,518,292 |
| 2025-08-13 | 20.580 | 20.690 | 20.140 | 20.460 | 20.441 | 4,066,424 |
| 2025-08-12 | 20.580 | 20.680 | 20.230 | 20.610 | 20.591 | 3,674,533 |
| 2025-08-11 | 20.600 | 20.850 | 20.460 | 20.610 | 20.591 | 3,857,924 |
| 2025-08-08 | 20.570 | 20.790 | 20.370 | 20.650 | 20.631 | 4,091,338 |
| 2025-08-07 | 20.620 | 20.920 | 20.290 | 20.450 | 20.431 | 3,693,126 |
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.