NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 156.26 | 158.10 | 154.00 | 156.22 | 155.84 | 158,433 |
| 2025-08-11 | 156.30 | 158.40 | 153.76 | 158.06 | 157.67 | 241,239 |
| 2025-08-08 | 155.72 | 157.20 | 155.00 | 156.56 | 156.18 | 101,530 |
| 2025-08-07 | 154.70 | 157.88 | 154.28 | 156.06 | 155.68 | 206,760 |
| 2025-08-06 | 153.94 | 154.44 | 151.46 | 153.08 | 152.71 | 168,407 |
| 2025-08-05 | 156.98 | 157.34 | 152.24 | 152.52 | 152.15 | 156,027 |
| 2025-08-04 | 150.90 | 153.90 | 150.68 | 153.84 | 153.46 | 254,828 |
| 2025-08-01 | 154.24 | 154.24 | 147.72 | 151.48 | 151.11 | 482,156 |
| 2025-07-31 | 159.76 | 160.72 | 156.18 | 157.28 | 156.90 | 299,976 |
| 2025-07-30 | 152.90 | 156.16 | 151.90 | 155.40 | 155.02 | 118,037 |
| 2025-07-29 | 155.00 | 155.54 | 152.34 | 152.90 | 152.53 | 226,872 |
| 2025-07-28 | 149.04 | 150.90 | 148.98 | 150.52 | 150.15 | 169,147 |
| 2025-07-25 | 147.98 | 148.96 | 147.20 | 148.22 | 147.86 | 130,056 |
| 2025-07-24 | 146.66 | 147.44 | 145.48 | 146.60 | 146.24 | 151,387 |
| 2025-07-23 | 143.44 | 145.36 | 142.90 | 144.50 | 144.15 | 162,425 |
| 2025-07-22 | 146.24 | 146.64 | 140.64 | 143.32 | 142.97 | 275,670 |
| 2025-07-21 | 148.46 | 148.92 | 147.30 | 147.48 | 147.12 | 222,653 |
| 2025-07-18 | 149.36 | 149.60 | 147.08 | 147.92 | 147.56 | 167,005 |
| 2025-07-17 | 149.00 | 149.90 | 147.54 | 149.40 | 149.04 | 234,623 |
| 2025-07-16 | 146.50 | 148.20 | 145.00 | 145.00 | 144.65 | 258,742 |
| 2025-07-15 | 145.40 | 148.30 | 145.24 | 147.60 | 147.24 | 425,770 |
| 2025-07-14 | 141.50 | 142.02 | 138.84 | 140.96 | 140.62 | 298,867 |
| 2025-07-11 | 140.00 | 143.62 | 139.04 | 142.42 | 142.07 | 200,998 |
| 2025-07-10 | 138.90 | 140.86 | 138.46 | 139.40 | 139.06 | 310,966 |
| 2025-07-09 | 136.42 | 140.40 | 136.24 | 139.50 | 139.16 | 210,286 |
| 2025-07-08 | 135.00 | 136.52 | 134.98 | 135.86 | 135.53 | 147,064 |
| 2025-07-07 | 135.00 | 135.68 | 134.12 | 134.74 | 134.41 | 128,240 |
| 2025-07-04 | 134.84 | 134.88 | 133.32 | 133.84 | 133.51 | 134,335 |
| 2025-07-03 | 133.78 | 136.90 | 132.82 | 135.84 | 135.51 | 274,622 |
| 2025-07-02 | 130.84 | 133.92 | 128.56 | 132.44 | 132.12 | 245,803 |
| 2025-07-01 | 133.70 | 133.80 | 128.72 | 130.10 | 129.78 | 171,249 |
| 2025-06-30 | 135.50 | 135.84 | 133.28 | 133.94 | 133.61 | 161,685 |
| 2025-06-27 | 132.90 | 135.00 | 132.48 | 135.00 | 134.67 | 214,570 |
| 2025-06-26 | 133.26 | 134.30 | 131.52 | 132.54 | 132.22 | 409,628 |
| 2025-06-25 | 127.60 | 131.64 | 127.10 | 130.54 | 130.22 | 257,999 |
| 2025-06-24 | 125.92 | 127.64 | 125.20 | 126.44 | 126.13 | 172,747 |
| 2025-06-23 | 124.08 | 125.34 | 123.94 | 124.52 | 124.22 | 201,343 |
| 2025-06-20 | 125.92 | 126.96 | 123.90 | 125.24 | 124.93 | 262,678 |
| 2025-06-19 | 125.56 | 125.66 | 124.20 | 124.86 | 124.56 | 174,560 |
| 2025-06-18 | 125.34 | 126.60 | 124.50 | 125.90 | 125.59 | 141,243 |
| 2025-06-17 | 124.90 | 125.70 | 124.28 | 125.18 | 124.87 | 159,602 |
| 2025-06-16 | 123.48 | 126.20 | 123.20 | 125.76 | 125.45 | 145,542 |
| 2025-06-13 | 122.92 | 124.80 | 122.22 | 123.56 | 123.26 | 267,355 |
| 2025-06-12 | 123.78 | 125.28 | 121.28 | 124.82 | 124.52 | 257,218 |
| 2025-06-11 | 125.84 | 126.80 | 124.88 | 125.44 | 125.13 | 187,843 |
| 2025-06-10 | 125.30 | 125.52 | 123.98 | 124.32 | 124.01 | 168,559 |
| 2025-06-09 | 124.52 | 127.20 | 124.22 | 125.18 | 124.87 | 180,893 |
| 2025-06-06 | 123.00 | 125.84 | 122.38 | 124.42 | 124.11 | 350,052 |
| 2025-06-05 | 124.08 | 125.10 | 122.68 | 124.84 | 124.53 | 342,769 |
| 2025-06-04 | 124.82 | 125.36 | 122.16 | 123.58 | 123.27 | 208,122 |
| 2025-06-03 | 120.20 | 124.70 | 119.66 | 124.60 | 124.29 | 222,583 |
| 2025-06-02 | 117.50 | 120.60 | 116.60 | 119.44 | 119.14 | 250,441 |
| 2025-05-30 | 121.64 | 123.20 | 119.24 | 119.24 | 118.94 | 311,885 |
| 2025-05-29 | 125.80 | 127.56 | 122.74 | 124.48 | 124.17 | 712,823 |
| 2025-05-28 | 120.00 | 120.84 | 119.16 | 120.20 | 119.90 | 197,463 |
| 2025-05-27 | 118.30 | 119.50 | 117.36 | 119.22 | 118.92 | 350,424 |
| 2025-05-26 | 117.82 | 118.68 | 117.20 | 118.16 | 117.86 | 192,820 |
| 2025-05-23 | 117.36 | 117.60 | 112.82 | 115.58 | 115.29 | 495,046 |
| 2025-05-22 | 117.20 | 118.58 | 115.94 | 117.82 | 117.52 | 172,000 |
| 2025-05-21 | 117.68 | 119.88 | 116.80 | 119.76 | 119.46 | 188,309 |
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.