NVIDIA Corporation historical data

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

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

← NewerPage 3 of 22 · 1,275 trading daysOlder →

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.