NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.640	4.820	4.640	4.780	4.776	358,770
2026-07-22	4.620	4.660	4.600	4.620	4.616	109,879
2026-07-21	4.580	4.660	4.560	4.620	4.616	5,962
2026-07-20	4.540	4.660	4.440	4.580	4.576	284,350
2026-07-17	4.680	4.720	4.500	4.520	4.516	89,167
2026-07-16	4.740	4.760	4.660	4.700	4.696	143,691
2026-07-15	4.620	4.760	4.560	4.720	4.716	81,752
2026-07-14	4.620	4.680	4.540	4.600	4.596	18,818
2026-07-13	4.500	4.680	4.480	4.600	4.596	349,688
2026-07-10	4.600	4.600	4.460	4.500	4.496	65,622
2026-07-09	4.340	4.580	4.320	4.580	4.576	217,066
2026-07-08	4.300	4.420	4.260	4.340	4.336	117,781
2026-07-07	4.360	4.360	4.320	4.340	4.336	88,202
2026-07-06	4.380	4.380	4.320	4.360	4.356	29,723
2026-07-03	4.380	4.440	4.280	4.380	4.376	101,137
2026-07-02	4.440	4.440	4.320	4.360	4.356	86,622
2026-07-01	4.360	4.440	4.360	4.400	4.396	58,324
2026-06-30	4.320	4.360	4.240	4.340	4.336	107,395
2026-06-29	4.300	4.340	4.280	4.320	4.316	96,320
2026-06-26	4.500	4.500	4.260	4.300	4.296	107,926
2026-06-25	4.500	4.500	4.380	4.500	4.496	247,223
2026-06-24	4.500	4.520	4.460	4.500	4.496	142,500
2026-06-23	4.600	4.680	4.460	4.480	4.476	161,011
2026-06-22	4.600	4.600	4.580	4.600	4.596	20,514
2026-06-19	4.520	4.600	4.520	4.580	4.576	42,810
2026-06-18	4.540	4.560	4.480	4.520	4.516	34,376
2026-06-17	4.600	4.600	4.520	4.520	4.516	56,097
2026-06-16	4.560	4.620	4.520	4.600	4.596	216,687
2026-06-15	4.500	4.600	4.460	4.580	4.576	126,548
2026-06-12	4.480	4.520	4.420	4.480	4.476	89,493
2026-06-11	4.460	4.540	4.400	4.480	4.476	117,340
2026-06-10	4.600	4.620	4.380	4.460	4.456	144,824
2026-06-09	4.560	4.600	4.520	4.600	4.596	81,702
2026-06-08	4.680	4.700	4.500	4.560	4.556	251,968
2026-06-05	4.640	4.860	4.620	4.680	4.676	61,216
2026-06-04	4.960	5.050	4.640	4.640	4.636	293,690
2026-06-03	4.940	4.940	4.940	4.940	4.931	0
2026-06-02	4.680	4.940	4.640	4.940	4.931	547,869
2026-06-01	4.680	4.680	4.680	4.680	4.672	0
2026-05-29	4.620	4.700	4.600	4.680	4.672	107,526
2026-05-28	4.720	4.720	4.560	4.620	4.612	264,904
2026-05-27	4.740	4.780	4.620	4.700	4.692	547,988
2026-05-26	4.700	4.760	4.700	4.720	4.712	138,077
2026-05-25	4.820	4.820	4.700	4.700	4.692	382,996
2026-05-22	4.860	4.940	4.760	4.800	4.792	430,162
2026-05-21	4.900	4.920	4.800	4.900	4.891	339,357
2026-05-20	4.800	4.900	4.780	4.900	4.891	256,094
2026-05-19	4.980	5.050	4.780	4.800	4.792	262,702
2026-05-18	5.050	5.050	4.860	4.960	4.951	215,441
2026-05-15	4.980	5.200	4.980	5.050	5.041	1,441,787
2026-05-14	4.880	5.050	4.820	4.980	4.971	437,962
2026-05-13	4.720	4.920	4.660	4.900	4.891	1,216,302
2026-05-12	4.640	4.800	4.620	4.700	4.692	537,325
2026-05-11	4.600	4.680	4.600	4.640	4.632	364,884
2026-05-08	4.480	4.620	4.440	4.620	4.612	265,717
2026-05-07	4.320	4.500	4.320	4.500	4.492	199,882
2026-05-06	4.340	4.360	4.240	4.300	4.293	304,151
2026-05-05	4.580	4.600	4.320	4.360	4.352	237,520
2026-05-04	4.600	4.600	4.600	4.600	4.592	0
2026-05-01	4.600	4.600	4.600	4.600	4.592	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0044 USD
2026-06-04	0.0043 USD
2026-03-17	0.0002 USD
2025-12-04	0.0002 USD

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