NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	16.700	16.900	16.600	16.900	16.888	87,067
2025-08-01	17.200	17.200	16.600	16.800	16.788	873,653
2025-07-31	17.800	17.900	17.500	17.600	17.587	688,370
2025-07-30	16.900	17.000	16.800	16.900	16.888	449,164
2025-07-29	16.900	17.200	16.900	17.200	17.188	214,439
2025-07-25	16.600	16.600	16.500	16.500	16.488	47,058
2025-07-24	16.100	16.500	16.000	16.400	16.388	192,002
2025-07-23	16.000	16.000	15.800	16.000	15.989	134,480
2025-07-22	16.300	16.300	16.100	16.200	16.188	231,375
2025-07-21	16.500	16.600	16.400	16.500	16.488	57,494
2025-07-18	16.600	16.700	16.500	16.700	16.688	151,252
2025-07-17	16.400	16.600	16.300	16.500	16.488	266,990
2025-07-16	16.400	16.400	16.200	16.300	16.288	120,439
2025-07-15	16.200	16.500	16.200	16.500	16.488	492,432
2025-07-14	15.800	15.900	15.600	15.900	15.889	323,241
2025-07-11	15.700	15.700	15.500	15.600	15.589	119,216
2025-07-09	15.400	15.500	15.300	15.500	15.489	78,839
2025-07-08	15.200	15.300	15.100	15.300	15.289	55,465
2025-07-07	15.300	15.300	15.100	15.200	15.189	107,841
2025-07-04	15.300	15.300	15.000	15.200	15.189	50,679
2025-07-03	15.000	15.000	14.900	15.000	14.989	83,494
2025-07-02	14.700	14.800	14.600	14.700	14.690	146,955
2025-07-01	15.100	15.100	15.000	15.000	14.989	51,690
2025-06-30	15.300	15.400	15.200	15.300	15.289	75,098
2025-06-27	14.900	15.000	14.800	15.000	14.989	45,739
2025-06-26	14.800	14.900	14.800	14.900	14.889	125,587
2025-06-25	14.200	14.300	14.200	14.200	14.190	8,316
2025-06-24	14.000	14.100	14.000	14.100	14.090	42,011
2025-06-23	13.900	14.000	13.800	13.900	13.890	25,490
2025-06-20	14.000	14.100	14.000	14.100	14.090	28,118
2025-06-19	14.100	14.100	13.900	14.100	14.090	9,575
2025-06-18	13.900	14.000	13.800	14.000	13.990	29,892
2025-06-17	13.800	14.000	13.700	13.900	13.890	30,191
2025-06-16	13.600	13.800	13.600	13.600	13.590	21,016
2025-06-13	13.500	13.700	13.500	13.600	13.590	19,670
2025-06-12	13.700	13.700	13.500	13.500	13.490	27,768
2025-06-11	13.900	13.900	13.800	13.900	13.890	185,888
2025-06-10	13.800	13.900	13.600	13.800	13.789	69,962
2025-06-09	13.800	13.800	13.600	13.800	13.789	264,084
2025-06-06	13.500	13.600	13.300	13.400	13.390	21,006
2025-06-05	13.600	13.700	13.500	13.500	13.490	14,739
2025-06-04	13.500	13.700	13.500	13.700	13.689	184,308
2025-05-30	13.400	13.500	13.200	13.400	13.390	69,020
2025-05-29	13.700	13.800	13.600	13.700	13.689	894,037
2025-05-28	13.200	13.300	13.000	13.100	13.090	634,440
2025-05-27	12.800	13.100	12.800	13.000	12.990	20,212
2025-05-26	12.600	12.700	12.500	12.700	12.690	30,282
2025-05-23	12.900	12.900	12.800	12.800	12.790	7,753
2025-05-22	12.600	12.900	12.600	12.900	12.890	51,714
2025-05-21	13.000	13.000	12.800	12.900	12.890	32,484
2025-05-20	13.200	13.300	13.100	13.200	13.190	30,953
2025-05-19	13.000	13.100	12.700	12.700	12.690	63,437

← NewerPage 6 of 6 · 352 trading days

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.