NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.620	4.820	4.620	4.760	4.756	316,889
2026-07-22	4.620	4.680	4.600	4.620	4.616	210,609
2026-07-21	4.580	4.640	4.540	4.620	4.616	53,921
2026-07-20	4.540	4.620	4.460	4.540	4.536	525,287
2026-07-17	4.680	4.700	4.500	4.520	4.516	274,137
2026-07-16	4.720	4.780	4.640	4.700	4.696	234,865
2026-07-15	4.600	4.760	4.560	4.720	4.716	386,075
2026-07-14	4.640	4.680	4.520	4.560	4.556	113,966
2026-07-13	4.480	4.680	4.480	4.620	4.616	1,260,655
2026-07-10	4.580	4.580	4.460	4.500	4.496	618,345
2026-07-09	4.320	4.580	4.320	4.560	4.556	653,825
2026-07-08	4.260	4.400	4.240	4.300	4.296	214,013
2026-07-07	4.340	4.380	4.300	4.300	4.296	225,057
2026-07-06	4.340	4.340	4.320	4.340	4.336	42,508
2026-07-03	4.360	4.420	4.260	4.340	4.336	263,806
2026-07-02	4.420	4.420	4.320	4.360	4.356	292,563
2026-07-01	4.360	4.420	4.340	4.420	4.416	187,967
2026-06-30	4.320	4.340	4.220	4.340	4.336	214,240
2026-06-29	4.300	4.360	4.280	4.340	4.336	180,440
2026-06-26	4.480	4.500	4.280	4.300	4.296	545,276
2026-06-25	4.500	4.500	4.380	4.480	4.476	252,685
2026-06-24	4.540	4.540	4.440	4.500	4.496	1,180,303
2026-06-23	4.600	4.700	4.460	4.460	4.456	58,379,581
2026-06-22	4.580	4.620	4.560	4.600	4.596	64,878
2026-06-19	4.540	4.620	4.520	4.560	4.556	259,017
2026-06-18	4.540	4.560	4.460	4.540	4.536	40,203,470
2026-06-17	4.600	4.600	4.480	4.520	4.516	20,235,120
2026-06-16	4.560	4.620	4.500	4.580	4.576	212,906
2026-06-15	4.500	4.580	4.440	4.560	4.556	885,742
2026-06-12	4.460	4.520	4.400	4.500	4.496	651,688
2026-06-11	4.480	4.540	4.400	4.460	4.456	337,278
2026-06-10	4.600	4.620	4.380	4.480	4.476	639,882
2026-06-09	4.580	4.620	4.520	4.580	4.576	1,217,821
2026-06-08	4.700	4.700	4.500	4.580	4.576	926,752
2026-06-05	4.620	4.840	4.600	4.700	4.696	338,288
2026-06-04	4.940	5.000	4.640	4.660	4.656	2,778,821
2026-06-03	4.940	4.940	4.940	4.940	4.931	0
2026-06-02	4.680	4.960	4.620	4.940	4.931	3,031,586
2026-06-01	4.680	4.680	4.680	4.680	4.671	0
2026-05-29	4.600	4.700	4.600	4.680	4.671	705,269
2026-05-28	4.680	4.700	4.560	4.620	4.611	589,584
2026-05-27	4.720	4.760	4.620	4.680	4.671	1,128,948
2026-05-26	4.700	4.740	4.700	4.720	4.711	151,846
2026-05-25	4.820	4.820	4.640	4.700	4.691	1,393,330
2026-05-22	4.880	4.940	4.760	4.820	4.811	1,067,299
2026-05-21	4.880	4.920	4.800	4.880	4.871	1,363,877
2026-05-20	4.800	4.920	4.760	4.860	4.851	2,445,772
2026-05-19	4.980	5.000	4.760	4.820	4.811	603,548
2026-05-18	5.000	5.050	4.860	4.960	4.951	1,071,093
2026-05-15	4.960	5.150	4.960	5.000	4.991	1,016,966
2026-05-14	4.860	5.050	4.800	4.960	4.951	825,809
2026-05-13	4.680	4.880	4.660	4.880	4.871	1,143,659
2026-05-12	4.620	4.780	4.600	4.700	4.691	2,213,195
2026-05-11	4.600	4.680	4.580	4.640	4.631	463,639
2026-05-08	4.480	4.620	4.440	4.600	4.591	620,176
2026-05-07	4.340	4.500	4.280	4.500	4.492	1,929,722
2026-05-06	4.340	4.360	4.240	4.300	4.292	5,896,468
2026-05-05	4.580	4.580	4.300	4.360	4.352	22,232,560
2026-05-04	4.580	4.580	4.580	4.580	4.571	0
2026-05-01	4.580	4.580	4.580	4.580	4.571	0

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0047 USD
2026-06-04	0.0046 USD
2026-03-11	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.