NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.480 | 4.480 | 4.360 | 4.480 | 4.472 | 152,056 |
| 2025-10-30 | 4.500 | 4.580 | 4.440 | 4.460 | 4.452 | 1,439,314 |
| 2025-10-29 | 4.180 | 4.480 | 4.160 | 4.460 | 4.452 | 376,880 |
| 2025-10-28 | 4.140 | 4.180 | 4.120 | 4.140 | 4.132 | 134,998 |
| 2025-10-27 | 4.020 | 4.160 | 4.020 | 4.140 | 4.132 | 464,157 |
| 2025-10-24 | 3.980 | 4.020 | 3.900 | 4.000 | 3.993 | 246,136 |
| 2025-10-22 | 3.980 | 4.020 | 3.940 | 3.960 | 3.953 | 117,374 |
| 2025-10-21 | 4.000 | 4.040 | 3.980 | 3.980 | 3.973 | 471,025 |
| 2025-10-20 | 3.920 | 4.040 | 3.920 | 4.020 | 4.013 | 298,837 |
| 2025-10-17 | 3.960 | 3.980 | 3.840 | 3.860 | 3.853 | 290,090 |
| 2025-10-16 | 4.000 | 4.040 | 3.880 | 3.940 | 3.933 | 379,333 |
| 2025-10-15 | 4.040 | 4.060 | 3.940 | 3.980 | 3.973 | 562,866 |
| 2025-10-14 | 4.240 | 4.280 | 4.020 | 4.040 | 4.033 | 430,395 |
| 2025-10-10 | 4.180 | 4.240 | 4.180 | 4.220 | 4.212 | 501,663 |
| 2025-10-09 | 4.040 | 4.200 | 4.040 | 4.140 | 4.132 | 363,341 |
| 2025-10-08 | 4.040 | 4.100 | 4.000 | 4.040 | 4.033 | 233,579 |
| 2025-10-07 | 4.020 | 4.060 | 4.000 | 4.060 | 4.053 | 83,017 |
| 2025-10-06 | 4.100 | 4.120 | 4.040 | 4.080 | 4.073 | 226,199 |
| 2025-10-03 | 4.120 | 4.140 | 4.100 | 4.100 | 4.093 | 70,187 |
| 2025-10-02 | 4.040 | 4.120 | 4.000 | 4.120 | 4.112 | 278,299 |
← NewerPage 5 of 5 · 260 trading days
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.