NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.900 | 4.920 | 4.840 | 4.860 | 4.860 | 3,765 |
| 2026-10-15 | 5.150 | 5.150 | 4.840 | 4.860 | 4.860 | 353,224 |
| 2026-10-14 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 20,985 |
| 2026-10-12 | 5.200 | 5.300 | 5.100 | 5.100 | 5.100 | 20,047 |
| 2026-10-09 | 5.300 | 5.350 | 5.150 | 5.200 | 5.200 | 16,333 |
| 2026-10-08 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 15,713 |
| 2026-10-07 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 102,482 |
| 2026-10-06 | 5.300 | 5.450 | 5.300 | 5.400 | 5.400 | 298,865 |
| 2026-10-05 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 96,183 |
| 2026-10-02 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 58,852 |
| 2026-10-01 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 92,857 |
| 2026-09-30 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 48,627 |
| 2026-09-29 | 5.050 | 5.250 | 5.050 | 5.150 | 5.150 | 299,111 |
| 2026-09-28 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 23,164 |
| 2026-09-25 | 4.980 | 5.050 | 4.940 | 5.000 | 5.000 | 70,572 |
| 2026-09-24 | 5.100 | 5.100 | 4.960 | 4.980 | 4.980 | 30,537 |
| 2026-09-23 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 59,912 |
| 2026-09-22 | 4.980 | 5.100 | 4.940 | 5.050 | 5.050 | 172,190 |
| 2026-09-21 | 4.920 | 4.980 | 4.880 | 4.980 | 4.980 | 113,232 |
| 2026-09-18 | 4.840 | 4.940 | 4.840 | 4.920 | 4.920 | 132,917 |
| 2026-09-17 | 4.740 | 4.860 | 4.740 | 4.860 | 4.860 | 233,190 |
| 2026-09-16 | 4.720 | 4.740 | 4.700 | 4.740 | 4.740 | 12,943 |
| 2026-09-15 | 4.740 | 4.740 | 4.640 | 4.720 | 4.720 | 16,446 |
| 2026-09-14 | 4.860 | 4.880 | 4.700 | 4.700 | 4.700 | 76,549 |
| 2026-09-11 | 4.900 | 4.900 | 4.780 | 4.880 | 4.880 | 47,564 |
| 2026-09-10 | 4.960 | 4.980 | 4.880 | 4.920 | 4.920 | 70,600 |
| 2026-09-09 | 5.100 | 5.100 | 4.960 | 4.980 | 4.976 | 79,395 |
| 2026-09-08 | 5.150 | 5.150 | 5.050 | 5.100 | 5.096 | 22,302 |
| 2026-09-07 | 5.050 | 5.150 | 5.000 | 5.100 | 5.096 | 115,933 |
| 2026-09-04 | 4.940 | 5.100 | 4.940 | 5.050 | 5.046 | 181,072 |
| 2026-09-03 | 4.860 | 5.050 | 4.840 | 4.940 | 4.936 | 610,942 |
| 2026-09-02 | 4.840 | 4.880 | 4.800 | 4.820 | 4.816 | 87,687 |
| 2026-09-01 | 4.840 | 4.900 | 4.820 | 4.840 | 4.836 | 68,636 |
| 2026-08-31 | 4.980 | 5.000 | 4.820 | 4.820 | 4.816 | 130,628 |
| 2026-08-28 | 4.900 | 5.050 | 4.880 | 4.940 | 4.936 | 648,908 |
| 2026-08-27 | 4.660 | 4.960 | 4.620 | 4.920 | 4.916 | 221,161 |
| 2026-08-26 | 4.620 | 4.680 | 4.580 | 4.680 | 4.676 | 192,514 |
| 2026-08-25 | 4.700 | 4.700 | 4.560 | 4.620 | 4.616 | 51,462 |
| 2026-08-24 | 4.720 | 4.780 | 4.680 | 4.680 | 4.676 | 20,043 |
| 2026-08-21 | 4.800 | 4.800 | 4.680 | 4.680 | 4.676 | 31,523 |
| 2026-08-20 | 4.860 | 4.860 | 4.780 | 4.800 | 4.796 | 51,411 |
| 2026-08-19 | 4.860 | 4.880 | 4.840 | 4.840 | 4.836 | 93,020 |
| 2026-08-18 | 5.000 | 5.050 | 4.840 | 4.840 | 4.836 | 48,316 |
| 2026-08-17 | 4.980 | 5.050 | 4.960 | 5.000 | 4.996 | 41,879 |
| 2026-08-14 | 4.940 | 5.050 | 4.940 | 5.050 | 5.046 | 248,174 |
| 2026-08-13 | 4.880 | 4.940 | 4.800 | 4.920 | 4.916 | 60,296 |
| 2026-08-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.856 | 0 |
| 2026-08-11 | 4.960 | 4.960 | 4.780 | 4.860 | 4.856 | 61,134 |
| 2026-08-10 | 4.860 | 4.980 | 4.840 | 4.960 | 4.956 | 118,514 |
| 2026-08-07 | 4.860 | 4.920 | 4.800 | 4.840 | 4.836 | 260,519 |
| 2026-08-06 | 4.780 | 4.900 | 4.780 | 4.820 | 4.816 | 342,781 |
| 2026-08-05 | 4.660 | 4.800 | 4.660 | 4.800 | 4.796 | 232,712 |
| 2026-08-04 | 4.440 | 4.660 | 4.420 | 4.640 | 4.636 | 55,770 |
| 2026-08-03 | 4.440 | 4.520 | 4.380 | 4.480 | 4.476 | 117,341 |
| 2026-07-31 | 4.340 | 4.460 | 4.300 | 4.440 | 4.436 | 83,613 |
| 2026-07-30 | 4.680 | 4.680 | 4.260 | 4.340 | 4.336 | 154,588 |
| 2026-07-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.696 | 0 |
| 2026-07-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.696 | 0 |
| 2026-07-27 | 4.680 | 4.740 | 4.640 | 4.700 | 4.696 | 40,756 |
| 2026-07-24 | 4.760 | 4.760 | 4.660 | 4.680 | 4.676 | 256,786 |
Page 1 of 5 · 259 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.