NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.980 | 4.000 | 3.960 | 3.960 | 3.953 | 416,928 |
| 2026-01-28 | 3.880 | 3.980 | 3.860 | 3.960 | 3.953 | 189,602 |
| 2026-01-27 | 3.860 | 3.920 | 3.860 | 3.880 | 3.873 | 19,613 |
| 2026-01-26 | 3.900 | 3.940 | 3.860 | 3.860 | 3.853 | 65,965 |
| 2026-01-23 | 3.880 | 3.880 | 3.820 | 3.840 | 3.833 | 32,544 |
| 2026-01-22 | 3.720 | 3.880 | 3.700 | 3.880 | 3.873 | 59,772 |
| 2026-01-21 | 3.760 | 3.800 | 3.700 | 3.740 | 3.733 | 271,456 |
| 2026-01-20 | 3.900 | 3.920 | 3.740 | 3.740 | 3.733 | 69,887 |
| 2026-01-19 | 3.960 | 4.000 | 3.900 | 3.900 | 3.893 | 17,203 |
| 2026-01-16 | 3.900 | 3.980 | 3.880 | 3.960 | 3.953 | 121,057 |
| 2026-01-15 | 3.880 | 3.880 | 3.800 | 3.880 | 3.873 | 22,284 |
| 2026-01-14 | 3.920 | 3.940 | 3.860 | 3.900 | 3.893 | 41,212 |
| 2026-01-13 | 3.820 | 3.920 | 3.820 | 3.900 | 3.893 | 25,693 |
| 2026-01-12 | 3.920 | 3.920 | 3.800 | 3.820 | 3.813 | 188,300 |
| 2026-01-09 | 4.000 | 4.000 | 3.860 | 3.900 | 3.893 | 68,940 |
| 2026-01-08 | 3.940 | 4.020 | 3.920 | 4.000 | 3.993 | 64,573 |
| 2026-01-07 | 3.940 | 4.000 | 3.900 | 3.940 | 3.933 | 145,250 |
| 2026-01-06 | 4.000 | 4.040 | 3.900 | 3.920 | 3.913 | 58,434 |
| 2026-01-05 | 3.940 | 4.000 | 3.920 | 4.000 | 3.993 | 112,741 |
| 2025-12-30 | 3.960 | 3.980 | 3.940 | 3.960 | 3.953 | 35,970 |
| 2025-12-29 | 3.940 | 3.980 | 3.940 | 3.960 | 3.953 | 71,121 |
| 2025-12-26 | 3.940 | 3.960 | 3.920 | 3.960 | 3.953 | 176,612 |
| 2025-12-25 | 3.900 | 3.940 | 3.880 | 3.920 | 3.913 | 8,729 |
| 2025-12-24 | 3.820 | 3.940 | 3.780 | 3.900 | 3.893 | 266,116 |
| 2025-12-23 | 3.820 | 3.840 | 3.800 | 3.820 | 3.813 | 117,530 |
| 2025-12-22 | 3.720 | 3.840 | 3.680 | 3.820 | 3.813 | 303,133 |
| 2025-12-19 | 3.640 | 3.720 | 3.620 | 3.720 | 3.713 | 165,204 |
| 2025-12-18 | 3.740 | 3.740 | 3.600 | 3.640 | 3.634 | 205,934 |
| 2025-12-17 | 3.700 | 3.760 | 3.700 | 3.740 | 3.733 | 1,241,257 |
| 2025-12-16 | 3.720 | 3.740 | 3.660 | 3.700 | 3.693 | 300,225 |
| 2025-12-15 | 3.800 | 3.860 | 3.700 | 3.740 | 3.733 | 449,095 |
| 2025-12-12 | 3.840 | 3.860 | 3.740 | 3.800 | 3.793 | 535,415 |
| 2025-12-11 | 3.980 | 4.000 | 3.780 | 3.820 | 3.813 | 409,443 |
| 2025-12-09 | 3.880 | 4.040 | 3.880 | 4.020 | 4.013 | 495,429 |
| 2025-12-08 | 3.860 | 3.940 | 3.860 | 3.880 | 3.873 | 69,441 |
| 2025-12-04 | 3.880 | 3.920 | 3.820 | 3.860 | 3.853 | 116,713 |
| 2025-12-03 | 3.880 | 3.960 | 3.860 | 3.880 | 3.873 | 210,372 |
| 2025-12-02 | 3.740 | 3.860 | 3.700 | 3.840 | 3.833 | 311,150 |
| 2025-12-01 | 3.880 | 3.880 | 3.720 | 3.740 | 3.733 | 423,776 |
| 2025-11-28 | 3.860 | 3.900 | 3.860 | 3.880 | 3.873 | 55,583 |
| 2025-11-27 | 3.780 | 3.920 | 3.780 | 3.860 | 3.853 | 527,021 |
| 2025-11-26 | 3.800 | 3.860 | 3.660 | 3.760 | 3.753 | 484,213 |
| 2025-11-25 | 3.900 | 3.980 | 3.800 | 3.800 | 3.793 | 376,451 |
| 2025-11-24 | 3.840 | 4.000 | 3.760 | 3.900 | 3.893 | 747,914 |
| 2025-11-21 | 4.240 | 4.260 | 3.840 | 3.840 | 3.833 | 896,639 |
| 2025-11-20 | 3.960 | 4.320 | 3.960 | 4.260 | 4.252 | 427,411 |
| 2025-11-19 | 4.000 | 4.000 | 3.900 | 3.940 | 3.933 | 302,890 |
| 2025-11-18 | 4.120 | 4.120 | 3.960 | 4.020 | 4.013 | 164,280 |
| 2025-11-17 | 3.960 | 4.180 | 3.880 | 4.160 | 4.152 | 708,178 |
| 2025-11-14 | 4.140 | 4.180 | 3.980 | 3.980 | 3.973 | 670,113 |
| 2025-11-13 | 4.240 | 4.260 | 4.140 | 4.140 | 4.132 | 221,367 |
| 2025-11-12 | 4.260 | 4.280 | 4.140 | 4.280 | 4.272 | 498,648 |
| 2025-11-11 | 4.200 | 4.340 | 4.200 | 4.280 | 4.272 | 241,212 |
| 2025-11-10 | 4.040 | 4.200 | 3.880 | 4.200 | 4.192 | 433,248 |
| 2025-11-07 | 4.280 | 4.280 | 4.020 | 4.080 | 4.073 | 508,376 |
| 2025-11-06 | 4.300 | 4.400 | 4.260 | 4.280 | 4.272 | 117,309 |
| 2025-11-05 | 4.420 | 4.420 | 4.260 | 4.280 | 4.272 | 299,831 |
| 2025-11-04 | 4.460 | 4.580 | 4.400 | 4.400 | 4.392 | 159,533 |
| 2025-11-03 | 4.480 | 4.480 | 4.380 | 4.440 | 4.432 | 229,918 |
| 2025-10-31 | 4.480 | 4.480 | 4.360 | 4.480 | 4.472 | 152,056 |
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.