NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 20.000 | 20.200 | 19.600 | 19.700 | 19.687 | 460,112 |
| 2025-10-29 | 19.100 | 19.800 | 19.100 | 19.800 | 19.787 | 1,251,009 |
| 2025-10-28 | 18.400 | 18.500 | 18.200 | 18.400 | 18.388 | 146,586 |
| 2025-10-27 | 18.100 | 18.400 | 18.100 | 18.400 | 18.388 | 412,574 |
| 2025-10-24 | 17.500 | 17.800 | 17.500 | 17.800 | 17.788 | 114,864 |
| 2025-10-22 | 17.400 | 17.600 | 17.400 | 17.600 | 17.588 | 83,318 |
| 2025-10-21 | 17.600 | 17.700 | 17.500 | 17.700 | 17.688 | 165,240 |
| 2025-10-20 | 17.700 | 17.800 | 17.600 | 17.600 | 17.588 | 151,236 |
| 2025-10-17 | 17.300 | 17.400 | 17.000 | 17.100 | 17.089 | 487,699 |
| 2025-10-16 | 17.300 | 17.500 | 17.300 | 17.400 | 17.388 | 492,430 |
| 2025-10-15 | 17.400 | 17.800 | 17.400 | 17.700 | 17.688 | 761,564 |
| 2025-10-14 | 18.100 | 18.200 | 17.800 | 17.800 | 17.788 | 1,353,174 |
| 2025-10-10 | 18.700 | 18.800 | 18.500 | 18.700 | 18.688 | 816,073 |
| 2025-10-09 | 18.100 | 18.600 | 18.100 | 18.300 | 18.288 | 1,222,688 |
| 2025-10-08 | 17.800 | 17.900 | 17.700 | 17.900 | 17.888 | 352,153 |
| 2025-10-07 | 18.000 | 18.000 | 18.000 | 18.000 | 17.988 | 0 |
| 2025-10-06 | 18.000 | 18.100 | 17.900 | 18.000 | 17.988 | 238,034 |
| 2025-10-03 | 18.100 | 18.200 | 18.000 | 18.100 | 18.088 | 246,115 |
| 2025-10-02 | 17.900 | 18.200 | 17.900 | 18.100 | 18.088 | 377,664 |
| 2025-10-01 | 17.800 | 17.900 | 17.500 | 17.700 | 17.688 | 520,499 |
| 2025-09-30 | 17.200 | 17.400 | 17.200 | 17.300 | 17.289 | 174,124 |
| 2025-09-29 | 16.900 | 17.200 | 16.900 | 17.100 | 17.089 | 537,828 |
| 2025-09-26 | 16.800 | 16.900 | 16.700 | 16.900 | 16.889 | 187,743 |
| 2025-09-25 | 16.800 | 16.900 | 16.700 | 16.800 | 16.789 | 183,473 |
| 2025-09-24 | 16.800 | 16.900 | 16.700 | 16.900 | 16.889 | 423,768 |
| 2025-09-23 | 17.200 | 17.200 | 17.000 | 17.200 | 17.189 | 774,603 |
| 2025-09-22 | 16.600 | 16.600 | 16.400 | 16.500 | 16.489 | 73,038 |
| 2025-09-19 | 16.600 | 16.600 | 16.400 | 16.500 | 16.489 | 162,177 |
| 2025-09-18 | 16.000 | 16.400 | 16.000 | 16.300 | 16.289 | 121,591 |
| 2025-09-17 | 16.400 | 16.500 | 16.200 | 16.200 | 16.189 | 220,704 |
| 2025-09-16 | 16.700 | 16.700 | 16.600 | 16.600 | 16.589 | 67,225 |
| 2025-09-15 | 16.600 | 16.800 | 16.200 | 16.300 | 16.289 | 272,956 |
| 2025-09-12 | 16.500 | 16.700 | 16.500 | 16.600 | 16.589 | 79,417 |
| 2025-09-11 | 16.700 | 16.800 | 16.600 | 16.600 | 16.589 | 188,616 |
| 2025-09-10 | 16.200 | 16.400 | 16.200 | 16.300 | 16.288 | 359,577 |
| 2025-09-09 | 15.800 | 15.900 | 15.700 | 15.800 | 15.789 | 82,421 |
| 2025-09-08 | 15.800 | 15.800 | 15.600 | 15.700 | 15.689 | 160,351 |
| 2025-09-05 | 16.300 | 16.300 | 16.200 | 16.300 | 16.288 | 180,937 |
| 2025-09-04 | 16.300 | 16.400 | 16.200 | 16.300 | 16.288 | 48,190 |
| 2025-09-03 | 16.300 | 16.400 | 16.200 | 16.300 | 16.288 | 84,372 |
| 2025-09-02 | 16.500 | 16.600 | 16.400 | 16.400 | 16.388 | 158,196 |
| 2025-09-01 | 16.600 | 16.600 | 16.500 | 16.600 | 16.588 | 105,329 |
| 2025-08-29 | 17.200 | 17.200 | 17.000 | 17.100 | 17.088 | 104,330 |
| 2025-08-28 | 16.900 | 17.100 | 16.800 | 17.100 | 17.088 | 440,520 |
| 2025-08-27 | 17.500 | 17.600 | 17.400 | 17.500 | 17.488 | 194,715 |
| 2025-08-26 | 17.200 | 17.300 | 17.200 | 17.200 | 17.188 | 128,548 |
| 2025-08-25 | 17.100 | 17.200 | 17.000 | 17.100 | 17.088 | 99,768 |
| 2025-08-22 | 16.900 | 16.900 | 16.500 | 16.700 | 16.688 | 140,971 |
| 2025-08-21 | 16.800 | 17.000 | 16.800 | 17.000 | 16.988 | 67,091 |
| 2025-08-20 | 17.000 | 17.000 | 16.700 | 16.900 | 16.888 | 450,565 |
| 2025-08-19 | 17.500 | 17.600 | 17.400 | 17.600 | 17.587 | 223,790 |
| 2025-08-18 | 17.300 | 17.400 | 17.100 | 17.200 | 17.188 | 90,172 |
| 2025-08-15 | 17.400 | 17.500 | 17.200 | 17.400 | 17.388 | 73,118 |
| 2025-08-14 | 17.300 | 17.400 | 17.200 | 17.300 | 17.288 | 32,013 |
| 2025-08-13 | 17.500 | 17.500 | 17.400 | 17.400 | 17.388 | 88,040 |
| 2025-08-08 | 17.300 | 17.400 | 17.300 | 17.400 | 17.388 | 17,450 |
| 2025-08-07 | 17.200 | 17.300 | 17.200 | 17.200 | 17.188 | 215,502 |
| 2025-08-06 | 17.000 | 17.100 | 16.900 | 16.900 | 16.888 | 125,905 |
| 2025-08-05 | 17.300 | 17.400 | 17.200 | 17.300 | 17.288 | 211,596 |
| 2025-08-04 | 16.700 | 16.900 | 16.600 | 16.900 | 16.888 | 87,067 |
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.