NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.660 | 4.680 | 4.560 | 4.600 | 4.592 | 144,662 |
| 2026-04-29 | 4.580 | 4.660 | 4.540 | 4.640 | 4.632 | 435,918 |
| 2026-04-28 | 4.560 | 4.740 | 4.520 | 4.660 | 4.652 | 129,972 |
| 2026-04-27 | 4.360 | 4.540 | 4.360 | 4.520 | 4.512 | 198,784 |
| 2026-04-24 | 4.360 | 4.400 | 4.300 | 4.320 | 4.312 | 106,896 |
| 2026-04-23 | 4.300 | 4.380 | 4.300 | 4.340 | 4.332 | 59,576 |
| 2026-04-22 | 4.340 | 4.360 | 4.300 | 4.320 | 4.312 | 125,420 |
| 2026-04-21 | 4.280 | 4.340 | 4.240 | 4.340 | 4.332 | 193,089 |
| 2026-04-20 | 4.260 | 4.300 | 4.240 | 4.260 | 4.253 | 160,315 |
| 2026-04-17 | 4.260 | 4.300 | 4.220 | 4.240 | 4.233 | 45,024 |
| 2026-04-16 | 3.940 | 4.300 | 3.940 | 4.280 | 4.273 | 460,262 |
| 2026-04-10 | 3.880 | 3.940 | 3.880 | 3.920 | 3.913 | 29,621 |
| 2026-04-09 | 3.940 | 3.940 | 3.840 | 3.880 | 3.873 | 16,301 |
| 2026-04-08 | 3.840 | 3.940 | 3.800 | 3.940 | 3.933 | 75,220 |
| 2026-04-07 | 3.840 | 3.860 | 3.840 | 3.860 | 3.853 | 83,623 |
| 2026-04-03 | 3.740 | 3.880 | 3.720 | 3.840 | 3.833 | 18,323 |
| 2026-04-02 | 3.820 | 3.860 | 3.740 | 3.760 | 3.753 | 68,798 |
| 2026-04-01 | 3.680 | 3.860 | 3.660 | 3.820 | 3.813 | 56,147 |
| 2026-03-31 | 3.720 | 3.720 | 3.620 | 3.680 | 3.674 | 75,166 |
| 2026-03-30 | 3.760 | 3.760 | 3.640 | 3.720 | 3.714 | 261,575 |
| 2026-03-27 | 3.880 | 3.880 | 3.780 | 3.780 | 3.773 | 26,266 |
| 2026-03-26 | 3.860 | 3.920 | 3.860 | 3.880 | 3.873 | 27,975 |
| 2026-03-25 | 3.800 | 3.880 | 3.800 | 3.880 | 3.873 | 114,012 |
| 2026-03-24 | 3.880 | 3.880 | 3.800 | 3.820 | 3.813 | 195,862 |
| 2026-03-23 | 3.880 | 3.880 | 3.740 | 3.760 | 3.753 | 109,093 |
| 2026-03-20 | 3.920 | 3.920 | 3.900 | 3.900 | 3.893 | 98,132 |
| 2026-03-19 | 3.960 | 3.980 | 3.940 | 3.940 | 3.933 | 31,317 |
| 2026-03-18 | 3.980 | 4.000 | 3.940 | 3.960 | 3.953 | 54,908 |
| 2026-03-17 | 3.960 | 4.060 | 3.940 | 3.980 | 3.973 | 64,708 |
| 2026-03-16 | 3.960 | 3.980 | 3.920 | 3.960 | 3.953 | 32,207 |
| 2026-03-13 | 3.940 | 3.960 | 3.900 | 3.940 | 3.933 | 11,100 |
| 2026-03-12 | 3.920 | 3.980 | 3.900 | 3.940 | 3.933 | 7,902 |
| 2026-03-11 | 3.880 | 3.940 | 3.860 | 3.900 | 3.893 | 155,143 |
| 2026-03-10 | 3.780 | 3.900 | 3.760 | 3.880 | 3.873 | 76,403 |
| 2026-03-09 | 3.860 | 3.880 | 3.720 | 3.800 | 3.793 | 17,562 |
| 2026-03-06 | 3.860 | 3.920 | 3.800 | 3.880 | 3.873 | 40,401 |
| 2026-03-05 | 3.820 | 3.860 | 3.800 | 3.860 | 3.853 | 51,302 |
| 2026-03-04 | 3.680 | 3.840 | 3.660 | 3.800 | 3.793 | 207,519 |
| 2026-03-02 | 3.840 | 3.840 | 3.640 | 3.680 | 3.673 | 202,121 |
| 2026-02-27 | 4.120 | 4.140 | 3.840 | 3.860 | 3.853 | 153,289 |
| 2026-02-26 | 4.020 | 4.120 | 4.020 | 4.120 | 4.113 | 151,025 |
| 2026-02-25 | 3.980 | 4.020 | 3.940 | 4.020 | 4.013 | 94,308 |
| 2026-02-24 | 3.940 | 4.020 | 3.940 | 4.000 | 3.993 | 174,706 |
| 2026-02-23 | 3.900 | 3.960 | 3.880 | 3.940 | 3.933 | 31,779 |
| 2026-02-20 | 3.920 | 3.920 | 3.880 | 3.920 | 3.913 | 42,155 |
| 2026-02-19 | 3.940 | 3.960 | 3.920 | 3.920 | 3.913 | 18,182 |
| 2026-02-18 | 3.800 | 3.920 | 3.760 | 3.920 | 3.913 | 72,335 |
| 2026-02-17 | 3.800 | 3.840 | 3.760 | 3.800 | 3.793 | 114,890 |
| 2026-02-16 | 3.880 | 3.880 | 3.780 | 3.800 | 3.793 | 16,125 |
| 2026-02-13 | 3.980 | 3.980 | 3.860 | 3.900 | 3.893 | 42,168 |
| 2026-02-12 | 3.940 | 4.000 | 3.940 | 3.960 | 3.953 | 130,573 |
| 2026-02-11 | 4.000 | 4.000 | 3.900 | 3.940 | 3.933 | 25,915 |
| 2026-02-10 | 3.840 | 4.020 | 3.820 | 3.960 | 3.953 | 249,365 |
| 2026-02-09 | 3.740 | 3.900 | 3.700 | 3.860 | 3.853 | 188,867 |
| 2026-02-06 | 3.740 | 3.740 | 3.620 | 3.700 | 3.693 | 92,293 |
| 2026-02-05 | 3.820 | 3.840 | 3.640 | 3.740 | 3.733 | 292,091 |
| 2026-02-04 | 3.940 | 3.940 | 3.760 | 3.780 | 3.773 | 123,967 |
| 2026-02-03 | 3.980 | 4.020 | 3.920 | 3.940 | 3.933 | 14,287 |
| 2026-02-02 | 3.980 | 4.080 | 3.920 | 3.960 | 3.953 | 187,950 |
| 2026-01-30 | 3.980 | 4.020 | 3.880 | 3.960 | 3.953 | 218,949 |
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.