NVIDIA Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	10.290	10.290	10.230	10.230	10.206	1,157
2026-01-27	10.210	10.210	10.190	10.190	10.166	17,123
2026-01-26	10.050	10.050	10.000	10.040	10.016	903
2026-01-23	10.070	10.080	10.070	10.080	10.056	708
2026-01-22	9.720	9.720	9.720	9.720	9.697	0
2026-01-21	9.650	9.720	9.650	9.720	9.697	1,095
2026-01-20	9.670	9.730	9.630	9.650	9.627	9,584
2026-01-19	9.810	10.030	9.810	10.030	10.006	205
2026-01-16	10.150	10.170	10.090	10.090	10.066	1,620
2026-01-15	10.100	10.100	10.050	10.050	10.026	1,529
2026-01-14	9.910	9.910	9.910	9.910	9.887	0
2026-01-13	10.060	10.060	9.910	9.910	9.887	718
2026-01-12	9.820	9.960	9.820	9.960	9.937	6,712
2026-01-09	9.920	9.950	9.920	9.950	9.927	1,802
2026-01-08	10.190	10.190	9.900	9.950	9.927	6,001
2026-01-07	10.220	10.230	10.150	10.150	10.126	1,804
2026-01-06	10.230	10.230	10.080	10.080	10.056	1,350
2026-01-05	10.080	10.100	10.080	10.100	10.076	1,512
2026-01-02	10.220	10.220	10.220	10.220	10.196	200
2025-12-31	10.150	10.150	10.140	10.140	10.116	605
2025-12-30	10.080	10.080	10.080	10.080	10.056	0
2025-12-29	10.080	10.080	10.040	10.080	10.056	4,873
2025-12-24	10.090	10.120	10.090	10.120	10.096	1,484
2025-12-23	10.050	10.110	10.050	10.110	10.086	2,216
2025-12-22	9.900	9.900	9.850	9.850	9.827	608
2025-12-19	9.680	9.680	9.680	9.680	9.657	630
2025-12-18	9.300	9.300	9.300	9.300	9.278	0
2025-12-17	9.300	9.300	9.300	9.300	9.278	1,001
2025-12-16	9.560	9.560	9.560	9.560	9.538	0
2025-12-15	9.550	9.560	9.540	9.560	9.538	1,533
2025-12-12	9.500	9.500	9.500	9.500	9.478	1,480
2025-12-11	9.600	9.640	9.600	9.640	9.617	430
2025-12-10	9.940	9.940	9.810	9.870	9.847	3,049
2025-12-09	9.990	9.990	9.920	9.920	9.897	1,988
2025-12-08	9.830	9.990	9.830	9.950	9.927	1,385
2025-12-05	9.850	9.850	9.850	9.850	9.827	0
2025-12-04	9.790	9.850	9.790	9.850	9.827	272
2025-12-03	9.790	9.790	9.720	9.720	9.697	400
2025-12-02	9.770	9.890	9.720	9.720	9.697	3,367
2025-12-01	9.310	9.600	9.310	9.600	9.577	1,700
2025-11-28	9.650	9.650	9.510	9.510	9.487	233
2025-11-27	9.600	9.810	9.600	9.600	9.577	4,371
2025-11-26	9.820	9.820	9.730	9.730	9.707	241
2025-11-25	9.200	9.570	9.200	9.570	9.547	365
2025-11-24	9.600	9.770	9.600	9.770	9.747	295
2025-11-21	9.580	9.870	9.500	9.710	9.687	4,086
2025-11-20	10.560	10.560	9.740	9.740	9.717	18,856
2025-11-19	9.960	10.080	9.960	9.970	9.946	312
2025-11-18	9.900	9.900	9.800	9.850	9.826	594
2025-11-17	10.050	10.100	9.980	9.980	9.956	1,606
2025-11-14	10.070	10.070	10.070	10.070	10.046	0
2025-11-13	10.300	10.300	10.070	10.070	10.046	186
2025-11-12	10.530	10.530	10.350	10.350	10.325	2,275
2025-11-11	10.520	10.520	10.360	10.360	10.335	1,498
2025-11-10	10.500	10.730	10.500	10.730	10.704	1,915
2025-11-07	9.960	10.060	9.730	10.060	10.036	2,248
2025-11-06	10.230	10.230	10.140	10.140	10.116	1,542
2025-11-05	10.720	10.860	10.720	10.820	10.794	1,976
2025-11-04	10.970	10.970	10.720	10.720	10.694	2,817
2025-11-03	11.250	11.250	11.190	11.190	11.163	4,470

← NewerPage 4 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0132 USD
2026-06-04	0.0136 USD
2026-03-11	0.0006 USD
2025-12-04	0.0005 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.