NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 209.40 | 215.70 | 198.29 | 209.50 | 209.27 | 1,677,618 |
| 2026-04-24 | 202.75 | 210.93 | 199.02 | 208.70 | 208.47 | 1,804,964 |
| 2026-04-23 | 201.68 | 203.81 | 197.25 | 202.78 | 202.55 | 1,410,523 |
| 2026-04-22 | 201.08 | 202.49 | 199.00 | 201.68 | 201.45 | 1,738,724 |
| 2026-04-21 | 199.00 | 204.00 | 199.00 | 201.50 | 201.28 | 1,045,775 |
| 2026-04-20 | 200.57 | 200.57 | 197.84 | 199.13 | 198.91 | 1,134,627 |
| 2026-04-17 | 199.73 | 201.70 | 197.63 | 200.70 | 200.48 | 1,717,757 |
| 2026-04-16 | 199.53 | 200.28 | 147.60 | 199.73 | 199.50 | 1,581,412 |
| 2026-04-15 | 193.63 | 200.38 | 144.21 | 198.38 | 198.16 | 1,436,573 |
| 2026-04-14 | 188.76 | 195.00 | 188.76 | 192.60 | 192.39 | 1,239,536 |
| 2026-04-13 | 188.65 | 189.66 | 140.37 | 188.50 | 188.29 | 1,011,475 |
| 2026-04-10 | 182.55 | 190.00 | 181.24 | 189.88 | 189.67 | 1,276,878 |
| 2026-04-09 | 180.75 | 183.95 | 180.00 | 182.55 | 182.35 | 2,953,110 |
| 2026-04-08 | 178.10 | 185.26 | 178.10 | 180.75 | 180.55 | 1,245,663 |
| 2026-04-07 | 174.85 | 177.49 | 173.67 | 174.70 | 174.51 | 896,004 |
| 2026-04-02 | 175.83 | 177.15 | 170.20 | 174.85 | 174.66 | 3,199,581 |
| 2026-04-01 | 176.25 | 177.37 | 174.40 | 175.83 | 175.63 | 879,579 |
| 2026-03-31 | 166.95 | 173.88 | 162.97 | 169.58 | 169.39 | 1,534,265 |
| 2026-03-30 | 168.80 | 169.50 | 164.70 | 166.95 | 166.77 | 1,140,751 |
| 2026-03-27 | 173.77 | 173.77 | 167.22 | 168.95 | 168.76 | 1,727,753 |
| 2026-03-26 | 178.77 | 178.77 | 171.56 | 174.05 | 173.86 | 2,717,513 |
| 2026-03-25 | 176.52 | 181.21 | 176.52 | 180.10 | 179.90 | 1,861,929 |
| 2026-03-24 | 175.18 | 176.88 | 173.98 | 174.65 | 174.46 | 1,970,717 |
| 2026-03-23 | 175.63 | 179.21 | 169.31 | 176.90 | 176.70 | 1,422,525 |
| 2026-03-20 | 178.35 | 179.46 | 172.99 | 175.63 | 175.43 | 1,164,359 |
| 2026-03-19 | 181.25 | 181.25 | 175.80 | 176.70 | 176.50 | 1,304,499 |
| 2026-03-18 | 183.99 | 183.99 | 180.73 | 182.55 | 182.35 | 1,127,099 |
| 2026-03-17 | 183.93 | 185.38 | 181.69 | 184.15 | 183.95 | 1,979,511 |
| 2026-03-16 | 181.33 | 188.79 | 180.25 | 183.93 | 183.72 | 2,287,334 |
| 2026-03-13 | 184.80 | 186.08 | 180.00 | 182.60 | 182.40 | 3,283,492 |
| 2026-03-12 | 185.23 | 186.45 | 181.76 | 184.80 | 184.60 | 2,367,890 |
| 2026-03-11 | 185.18 | 187.60 | 184.08 | 185.23 | 185.02 | 1,177,057 |
| 2026-03-10 | 181.53 | 186.41 | 181.53 | 185.18 | 184.97 | 1,336,791 |
| 2026-03-09 | 175.63 | 180.91 | 173.00 | 178.20 | 177.99 | 1,547,325 |
| 2026-03-06 | 181.73 | 183.01 | 178.81 | 182.70 | 182.49 | 1,454,030 |
| 2026-03-05 | 182.00 | 184.05 | 177.95 | 181.73 | 181.51 | 1,805,800 |
| 2026-03-04 | 179.13 | 184.70 | 177.00 | 182.00 | 181.79 | 2,151,590 |
| 2026-03-03 | 180.45 | 182.48 | 176.00 | 177.43 | 177.22 | 1,788,868 |
| 2026-03-02 | 180.30 | 183.46 | 172.12 | 180.45 | 180.24 | 2,539,838 |
| 2026-02-27 | 186.05 | 186.69 | 178.18 | 180.30 | 180.09 | 2,253,152 |
| 2026-02-26 | 195.43 | 199.00 | 184.58 | 186.05 | 185.83 | 4,757,953 |
| 2026-02-25 | 192.71 | 197.62 | 192.71 | 195.43 | 195.20 | 1,406,271 |
| 2026-02-24 | 191.48 | 194.81 | 187.41 | 192.20 | 191.98 | 1,627,233 |
| 2026-02-23 | 189.38 | 193.96 | 187.03 | 191.48 | 191.25 | 1,504,172 |
| 2026-02-20 | 187.58 | 190.32 | 185.95 | 189.38 | 189.16 | 1,779,122 |
| 2026-02-19 | 189.24 | 189.24 | 185.67 | 187.58 | 187.36 | 761,918 |
| 2026-02-18 | 184.45 | 190.36 | 184.26 | 189.78 | 189.55 | 1,027,808 |
| 2026-02-17 | 182.85 | 186.02 | 179.19 | 181.78 | 181.56 | 1,140,827 |
| 2026-02-16 | 182.85 | 182.85 | 182.81 | 182.85 | 182.64 | 1,404 |
| 2026-02-13 | 187.93 | 188.37 | 182.20 | 183.83 | 183.61 | 1,258,659 |
| 2026-02-12 | 189.73 | 193.60 | 187.24 | 187.93 | 187.71 | 1,193,157 |
| 2026-02-11 | 190.05 | 193.25 | 188.00 | 189.73 | 189.50 | 1,195,006 |
| 2026-02-10 | 190.75 | 192.47 | 146.22 | 190.05 | 189.83 | 1,038,729 |
| 2026-02-09 | 183.08 | 193.66 | 182.82 | 190.75 | 190.53 | 1,108,328 |
| 2026-02-06 | 174.30 | 185.16 | 170.00 | 183.08 | 182.86 | 2,350,262 |
| 2026-02-05 | 174.25 | 178.43 | 171.31 | 171.68 | 171.48 | 1,352,351 |
| 2026-02-04 | 180.55 | 181.74 | 171.91 | 176.55 | 176.35 | 1,315,172 |
| 2026-02-03 | 187.45 | 187.45 | 178.06 | 180.55 | 180.34 | 1,605,680 |
| 2026-02-02 | 190.29 | 190.29 | 184.98 | 187.68 | 187.46 | 1,200,096 |
| 2026-01-30 | 189.88 | 194.48 | 187.03 | 192.65 | 192.43 | 1,862,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.2500 USD |
| 2026-03-10 | 0.0100 USD |
| 2025-12-03 | 0.0100 USD |
| 2025-09-10 | 0.0100 USD |
| 2025-06-10 | 0.0100 USD |
| 2025-03-11 | 0.0100 USD |
| 2024-12-05 | 0.0100 USD |
| 2024-09-12 | 0.0100 USD |
| 2024-06-11 | 0.0100 USD |
| 2024-03-05 | 0.0400 USD |
| 2023-12-05 | 0.0400 USD |
| 2023-09-06 | 0.0400 USD |
| 2023-06-07 | 0.0400 USD |
| 2023-03-07 | 0.0400 USD |
| 2022-11-30 | 0.0400 USD |
| 2022-09-07 | 0.0400 USD |
| 2022-06-08 | 0.0400 USD |
| 2022-03-02 | 0.0400 USD |
| 2021-12-01 | 0.0400 USD |
| 2021-08-31 | 0.0400 USD |
| 2021-06-09 | 0.1600 USD |
| 2021-03-09 | 0.1600 USD |
| 2020-12-03 | 0.1600 USD |
| 2020-09-01 | 0.1600 USD |
| 2020-06-04 | 0.1600 USD |
| 2020-02-27 | 0.1600 USD |
| 2019-11-27 | 0.1600 USD |
| 2019-08-28 | 0.1600 USD |
| 2019-05-30 | 0.1600 USD |
| 2019-02-28 | 0.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.