NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.500	17.600	17.400	17.500	17.489	184,454
2026-01-28	17.200	17.500	17.200	17.500	17.489	311,775
2026-01-27	17.200	17.200	17.000	17.200	17.189	80,178
2026-01-26	17.100	17.200	17.000	17.100	17.089	137,255
2026-01-23	16.900	17.000	16.800	16.800	16.789	121,541
2026-01-22	16.900	17.100	16.900	17.100	17.089	262,815
2026-01-21	16.400	16.600	16.300	16.500	16.489	150,286
2026-01-20	16.900	17.000	16.500	16.600	16.589	596,421
2026-01-19	17.300	17.300	16.900	17.100	17.089	266,136
2026-01-16	17.300	17.500	17.300	17.400	17.389	182,758
2026-01-15	16.900	17.100	16.800	17.100	17.089	119,327
2026-01-14	17.200	17.300	17.100	17.200	17.189	25,888
2026-01-13	17.100	17.300	16.900	17.300	17.289	581,643
2026-01-12	17.000	17.000	16.800	16.900	16.889	160,973
2026-01-09	17.200	17.200	17.100	17.200	17.189	53,703
2026-01-08	17.500	17.600	17.300	17.500	17.489	105,393
2026-01-07	17.200	17.400	17.200	17.300	17.289	82,020
2026-01-06	17.200	17.400	17.200	17.200	17.189	203,653
2026-01-05	17.500	17.600	17.400	17.500	17.489	84,723
2025-12-30	17.400	17.500	17.400	17.500	17.489	37,062
2025-12-29	17.400	17.600	17.400	17.400	17.389	71,009
2025-12-26	17.300	17.400	17.300	17.300	17.289	125,764
2025-12-25	17.200	17.200	17.100	17.100	17.089	33,922
2025-12-24	17.100	17.300	17.100	17.100	17.089	144,732
2025-12-23	16.800	16.900	16.700	16.800	16.789	96,048
2025-12-22	16.800	16.900	16.600	16.800	16.789	159,255
2025-12-19	16.200	16.400	16.200	16.400	16.389	140,248
2025-12-18	15.900	16.100	15.800	16.100	16.089	537,526
2025-12-17	16.400	16.500	16.300	16.500	16.489	84,886
2025-12-16	16.300	16.300	16.200	16.300	16.289	165,893
2025-12-15	16.300	16.400	16.200	16.400	16.389	550,815
2025-12-12	16.900	16.900	16.700	16.800	16.789	79,949
2025-12-11	17.000	17.300	16.700	17.000	16.989	359,895
2025-12-09	17.600	17.900	17.600	17.700	17.688	559,725
2025-12-08	17.200	17.200	17.100	17.100	17.089	13,831
2025-12-04	17.000	17.000	16.800	16.900	16.889	159,145
2025-12-03	17.100	17.200	17.000	17.100	17.089	133,831
2025-12-02	16.900	17.000	16.900	17.000	16.989	292,814
2025-12-01	16.600	16.600	16.400	16.500	16.489	308,270
2025-11-28	17.000	17.200	17.000	17.100	17.089	66,702
2025-11-27	17.100	17.100	17.000	17.000	16.989	35,095
2025-11-26	16.900	17.000	16.600	16.600	16.589	136,932
2025-11-25	17.100	17.100	16.700	16.700	16.689	1,257,759
2025-11-24	17.400	17.400	17.200	17.300	17.289	248,772
2025-11-21	17.500	17.500	17.100	17.200	17.189	576,732
2025-11-20	17.700	18.900	17.700	18.800	18.788	1,255,376
2025-11-19	17.600	17.600	17.200	17.400	17.388	112,929
2025-11-18	17.800	17.800	17.400	17.700	17.688	204,985
2025-11-17	18.300	18.400	18.200	18.300	18.288	220,407
2025-11-14	17.800	17.800	17.400	17.400	17.388	1,443,777
2025-11-13	18.500	18.500	18.100	18.100	18.088	447,523
2025-11-12	18.700	18.800	18.600	18.800	18.788	344,765
2025-11-11	18.800	19.200	18.800	18.900	18.887	526,298
2025-11-10	18.400	18.600	18.400	18.600	18.588	344,188
2025-11-07	18.000	18.100	17.800	18.100	18.088	386,889
2025-11-06	19.200	19.200	18.700	18.900	18.887	413,000
2025-11-05	19.200	19.300	18.800	19.000	18.987	1,034,803
2025-11-04	19.700	19.800	19.500	19.500	19.487	676,684
2025-11-03	19.600	19.600	19.300	19.500	19.487	254,353
2025-10-31	19.300	19.800	19.300	19.800	19.787	523,295

← NewerPage 4 of 5 · 248 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.