NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 178.86 | 180.66 | 169.94 | 171.26 | 170.87 | 225,359 |
| 2026-04-29 | 182.48 | 183.38 | 179.68 | 180.80 | 180.39 | 72,329 |
| 2026-04-28 | 183.86 | 184.64 | 178.06 | 178.54 | 178.13 | 215,947 |
| 2026-04-27 | 178.20 | 180.58 | 176.84 | 179.18 | 178.77 | 141,405 |
| 2026-04-24 | 171.04 | 179.24 | 170.32 | 179.24 | 178.83 | 180,707 |
| 2026-04-23 | 172.50 | 174.24 | 171.50 | 172.88 | 172.49 | 64,991 |
| 2026-04-22 | 171.42 | 172.20 | 169.84 | 171.90 | 171.51 | 176,965 |
| 2026-04-21 | 171.44 | 172.60 | 170.68 | 171.28 | 170.89 | 41,167 |
| 2026-04-20 | 169.32 | 170.44 | 168.14 | 168.84 | 168.46 | 83,508 |
| 2026-04-17 | 168.28 | 170.64 | 168.08 | 170.24 | 169.85 | 141,930 |
| 2026-04-16 | 169.50 | 169.70 | 166.46 | 169.26 | 168.88 | 84,520 |
| 2026-04-15 | 165.72 | 169.46 | 165.42 | 169.12 | 168.74 | 139,562 |
| 2026-04-14 | 160.88 | 164.20 | 160.64 | 163.94 | 163.57 | 83,826 |
| 2026-04-13 | 159.00 | 161.92 | 158.66 | 161.08 | 160.71 | 89,432 |
| 2026-04-10 | 156.62 | 161.84 | 155.96 | 161.18 | 160.81 | 101,242 |
| 2026-04-09 | 154.98 | 157.00 | 154.52 | 156.42 | 156.06 | 56,530 |
| 2026-04-08 | 156.82 | 158.52 | 154.32 | 155.10 | 154.75 | 115,423 |
| 2026-04-07 | 152.94 | 153.48 | 150.16 | 151.26 | 150.92 | 81,045 |
| 2026-04-02 | 149.06 | 153.34 | 147.78 | 152.94 | 152.59 | 113,930 |
| 2026-04-01 | 153.00 | 153.00 | 150.76 | 152.34 | 151.99 | 136,854 |
| 2026-03-31 | 144.64 | 148.56 | 144.54 | 148.10 | 147.76 | 123,520 |
| 2026-03-30 | 145.80 | 147.60 | 144.98 | 146.28 | 145.95 | 72,125 |
| 2026-03-27 | 150.00 | 150.00 | 145.48 | 146.34 | 146.01 | 153,896 |
| 2026-03-26 | 153.60 | 153.82 | 150.04 | 150.80 | 150.46 | 67,458 |
| 2026-03-25 | 152.82 | 156.44 | 152.70 | 154.92 | 154.57 | 79,736 |
| 2026-03-24 | 151.84 | 152.46 | 150.16 | 151.02 | 150.68 | 73,182 |
| 2026-03-23 | 148.34 | 154.06 | 148.22 | 151.30 | 150.96 | 221,364 |
| 2026-03-20 | 154.44 | 154.92 | 151.78 | 151.88 | 151.53 | 102,062 |
| 2026-03-19 | 157.08 | 157.36 | 153.20 | 154.86 | 154.51 | 134,757 |
| 2026-03-18 | 159.22 | 159.50 | 157.20 | 158.18 | 157.82 | 86,093 |
| 2026-03-17 | 159.86 | 160.62 | 157.78 | 158.32 | 157.96 | 89,457 |
| 2026-03-16 | 159.34 | 161.08 | 158.52 | 160.40 | 160.04 | 70,709 |
| 2026-03-13 | 159.34 | 162.06 | 158.06 | 158.60 | 158.24 | 64,062 |
| 2026-03-12 | 160.24 | 160.52 | 157.98 | 160.06 | 159.70 | 95,059 |
| 2026-03-11 | 159.48 | 161.76 | 158.82 | 160.58 | 160.22 | 113,646 |
| 2026-03-10 | 157.02 | 160.04 | 156.14 | 159.30 | 158.93 | 142,404 |
| 2026-03-09 | 151.64 | 155.86 | 151.46 | 155.80 | 155.44 | 113,319 |
| 2026-03-06 | 157.60 | 157.60 | 154.74 | 156.32 | 155.96 | 143,382 |
| 2026-03-05 | 157.02 | 159.08 | 155.90 | 158.50 | 158.13 | 93,238 |
| 2026-03-04 | 154.20 | 157.72 | 154.20 | 157.18 | 156.81 | 138,716 |
| 2026-03-03 | 153.70 | 155.86 | 151.70 | 155.04 | 154.68 | 249,746 |
| 2026-03-02 | 147.94 | 155.66 | 147.68 | 155.20 | 154.84 | 241,836 |
| 2026-02-27 | 158.00 | 158.06 | 152.26 | 153.26 | 152.90 | 183,958 |
| 2026-02-26 | 167.70 | 168.70 | 156.74 | 159.44 | 159.07 | 357,543 |
| 2026-02-25 | 164.02 | 166.70 | 163.96 | 166.64 | 166.25 | 106,337 |
| 2026-02-24 | 163.50 | 163.96 | 159.20 | 162.92 | 162.54 | 140,198 |
| 2026-02-23 | 160.00 | 164.30 | 159.52 | 161.76 | 161.38 | 129,789 |
| 2026-02-20 | 159.76 | 161.30 | 158.12 | 160.68 | 160.31 | 126,293 |
| 2026-02-19 | 160.16 | 160.36 | 158.06 | 159.48 | 159.11 | 122,138 |
| 2026-02-18 | 158.16 | 161.02 | 158.08 | 160.46 | 160.09 | 126,206 |
| 2026-02-17 | 154.18 | 155.90 | 151.60 | 155.58 | 155.22 | 107,618 |
| 2026-02-16 | 155.02 | 155.76 | 154.30 | 154.60 | 154.24 | 89,328 |
| 2026-02-13 | 157.66 | 158.78 | 153.68 | 154.58 | 154.22 | 117,236 |
| 2026-02-12 | 160.80 | 163.00 | 157.96 | 158.62 | 158.25 | 126,005 |
| 2026-02-11 | 158.40 | 162.92 | 157.72 | 160.82 | 160.45 | 196,546 |
| 2026-02-10 | 160.08 | 161.42 | 158.08 | 159.06 | 158.69 | 97,058 |
| 2026-02-09 | 156.30 | 162.50 | 154.22 | 161.02 | 160.65 | 133,281 |
| 2026-02-06 | 146.20 | 155.92 | 146.00 | 155.78 | 155.42 | 150,536 |
| 2026-02-05 | 150.16 | 151.34 | 145.14 | 148.32 | 147.97 | 158,253 |
| 2026-02-04 | 151.98 | 153.78 | 148.04 | 148.22 | 147.88 | 121,592 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2224 USD |
| 2026-06-04 | 0.2224 USD |
| 2026-03-11 | 0.0089 USD |
| 2025-12-04 | 0.0089 USD |
| 2025-09-11 | 0.0089 USD |
| 2025-06-11 | 0.0089 USD |
| 2025-03-12 | 0.0089 USD |
| 2024-12-05 | 0.0089 USD |
| 2024-09-12 | 0.0089 USD |
| 2024-06-11 | 0.0089 USD |
| 2024-03-05 | 0.0356 USD |
| 2023-12-05 | 0.0356 USD |
| 2023-09-06 | 0.0356 USD |
| 2023-06-07 | 0.0356 USD |
| 2023-03-07 | 0.0356 USD |
| 2022-11-30 | 0.0356 USD |
| 2022-09-07 | 0.0356 USD |
| 2022-06-08 | 0.0356 USD |
| 2022-03-02 | 0.0356 USD |
| 2021-12-01 | 0.0356 USD |
| 2021-08-31 | 0.0356 USD |
| 2021-06-09 | 0.1424 USD |
| 2021-03-09 | 0.1424 USD |
| 2020-12-03 | 0.1424 USD |
| 2020-09-01 | 0.1424 USD |
| 2020-06-04 | 0.1424 USD |
| 2020-02-27 | 0.1424 USD |
| 2019-11-27 | 0.1424 USD |
| 2019-08-28 | 0.1424 USD |
| 2019-05-30 | 0.1424 USD |
| 2019-02-28 | 0.1424 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.