NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.200	20.300	20.000	20.100	20.087	170,886
2026-04-29	20.400	20.600	20.400	20.400	20.387	342,395
2026-04-28	20.600	20.700	20.400	20.400	20.387	1,234,300
2026-04-27	20.000	20.100	19.700	19.900	19.887	605,586
2026-04-24	19.100	19.100	19.000	19.100	19.088	587,172
2026-04-23	19.200	19.200	19.000	19.100	19.088	713,001
2026-04-22	19.000	19.100	18.900	19.000	18.988	26,918
2026-04-21	18.900	19.100	18.900	19.100	19.088	333,077
2026-04-20	18.800	18.900	18.700	18.700	18.688	1,189,791
2026-04-17	18.600	18.700	18.500	18.600	18.588	310,195
2026-04-16	18.600	18.800	18.600	18.700	18.688	1,127,333
2026-04-10	17.300	17.400	17.300	17.300	17.289	79,186
2026-04-09	17.100	17.100	17.000	17.000	16.989	92,035
2026-04-08	16.900	17.400	16.900	17.400	17.389	329,988
2026-04-07	16.800	17.000	16.800	16.900	16.889	434,672
2026-04-03	16.900	16.900	16.700	16.700	16.689	142,978
2026-04-02	16.700	16.700	16.500	16.500	16.489	302,579
2026-04-01	16.700	17.000	16.700	17.000	16.989	1,232,737
2026-03-31	16.000	16.200	16.000	16.100	16.090	163,327
2026-03-30	16.200	16.500	16.100	16.500	16.489	931,067
2026-03-27	16.700	16.800	16.600	16.700	16.689	208,805
2026-03-26	17.200	17.200	17.100	17.100	17.089	80,477
2026-03-25	16.900	17.100	16.900	17.000	16.989	26,893
2026-03-24	16.800	16.900	16.700	16.800	16.789	72,071
2026-03-23	16.700	16.800	16.500	16.700	16.689	122,413
2026-03-20	17.300	17.300	17.200	17.200	17.189	31,235
2026-03-19	17.400	17.400	17.300	17.400	17.389	155,102
2026-03-18	17.300	17.500	17.300	17.500	17.489	65,933
2026-03-17	17.400	17.500	17.400	17.500	17.489	43,814
2026-03-16	17.200	17.500	17.200	17.400	17.389	176,219
2026-03-13	17.300	17.400	17.300	17.300	17.289	227,627
2026-03-12	17.400	17.400	17.200	17.400	17.389	90,424
2026-03-11	17.200	17.400	17.200	17.300	17.289	342,870
2026-03-10	17.000	17.100	16.900	17.100	17.089	105,098
2026-03-09	16.500	16.700	16.300	16.700	16.689	193,990
2026-03-06	17.000	17.100	16.900	17.000	16.989	44,576
2026-03-05	17.000	17.100	16.900	17.100	17.089	82,765
2026-03-04	16.700	16.700	16.400	16.700	16.689	202,182
2026-03-02	16.200	16.300	16.000	16.100	16.089	474,115
2026-02-27	17.100	17.100	16.900	17.000	16.989	416,919
2026-02-26	17.900	18.200	17.800	18.000	17.988	742,853
2026-02-25	17.700	17.800	17.600	17.700	17.688	540,015
2026-02-24	17.500	17.700	17.500	17.600	17.589	345,572
2026-02-23	17.300	17.300	17.100	17.200	17.189	125,946
2026-02-20	17.300	17.300	17.100	17.200	17.189	65,656
2026-02-19	17.300	17.300	17.200	17.300	17.289	84,355
2026-02-18	17.100	17.300	17.100	17.300	17.289	221,463
2026-02-17	16.700	16.800	16.600	16.700	16.689	83,416
2026-02-16	16.800	16.800	16.700	16.700	16.689	83,328
2026-02-13	17.200	17.200	17.000	17.100	17.089	183,747
2026-02-12	17.500	17.500	17.300	17.500	17.489	38,469
2026-02-11	17.400	17.400	17.200	17.200	17.189	145,364
2026-02-10	17.400	17.500	17.300	17.500	17.489	66,053
2026-02-09	17.100	17.200	16.900	17.000	16.989	180,706
2026-02-06	16.100	16.400	16.000	16.400	16.389	222,793
2026-02-05	16.500	16.600	16.300	16.600	16.589	133,764
2026-02-04	16.600	16.800	16.600	16.600	16.589	1,233,739
2026-02-03	17.300	17.400	17.200	17.300	17.289	128,463
2026-02-02	17.500	17.500	17.100	17.500	17.489	330,850
2026-01-30	17.500	17.600	17.400	17.600	17.589	272,454

← NewerPage 3 of 6 · 351 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0141 USD
2026-03-11	0.0002 USD
2025-12-04	0.0002 USD
2025-09-11	0.0008 USD
2025-06-11	0.0008 USD

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