NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.640 | 4.640 | 4.540 | 4.580 | 4.571 | 636,113 |
| 2026-04-29 | 4.580 | 4.660 | 4.540 | 4.640 | 4.631 | 190,412 |
| 2026-04-28 | 4.540 | 4.700 | 4.480 | 4.620 | 4.611 | 20,422,770 |
| 2026-04-27 | 4.360 | 4.560 | 4.340 | 4.520 | 4.512 | 904,063 |
| 2026-04-24 | 4.360 | 4.380 | 4.300 | 4.320 | 4.312 | 103,491 |
| 2026-04-23 | 4.320 | 4.360 | 4.280 | 4.360 | 4.352 | 301,235 |
| 2026-04-22 | 4.320 | 4.340 | 4.300 | 4.320 | 4.312 | 1,023,539 |
| 2026-04-21 | 4.260 | 4.320 | 4.220 | 4.300 | 4.292 | 245,601 |
| 2026-04-20 | 4.240 | 4.280 | 4.240 | 4.240 | 4.232 | 216,985 |
| 2026-04-17 | 4.240 | 4.260 | 4.200 | 4.240 | 4.232 | 583,112 |
| 2026-04-16 | 3.920 | 4.280 | 3.920 | 4.280 | 4.272 | 2,131,787 |
| 2026-04-10 | 3.860 | 3.960 | 3.860 | 3.920 | 3.913 | 43,327 |
| 2026-04-09 | 3.940 | 3.940 | 3.840 | 3.860 | 3.853 | 429,453 |
| 2026-04-08 | 3.820 | 3.940 | 3.800 | 3.920 | 3.913 | 307,755 |
| 2026-04-07 | 3.820 | 3.840 | 3.820 | 3.840 | 3.833 | 73,524 |
| 2026-04-03 | 3.740 | 3.860 | 3.720 | 3.820 | 3.813 | 176,945 |
| 2026-04-02 | 3.820 | 3.840 | 3.720 | 3.740 | 3.733 | 287,877 |
| 2026-04-01 | 3.660 | 3.840 | 3.640 | 3.820 | 3.813 | 60,402,270 |
| 2026-03-31 | 3.700 | 3.700 | 3.620 | 3.640 | 3.633 | 275,418 |
| 2026-03-30 | 3.780 | 3.780 | 3.640 | 3.720 | 3.713 | 523,990 |
| 2026-03-27 | 3.880 | 3.880 | 3.760 | 3.780 | 3.773 | 416,686 |
| 2026-03-26 | 3.860 | 3.920 | 3.860 | 3.900 | 3.893 | 31,763 |
| 2026-03-25 | 3.820 | 3.880 | 3.800 | 3.860 | 3.853 | 127,217 |
| 2026-03-24 | 3.800 | 3.840 | 3.780 | 3.820 | 3.813 | 311,816 |
| 2026-03-23 | 3.880 | 3.900 | 3.720 | 3.760 | 3.753 | 563,306 |
| 2026-03-20 | 3.900 | 3.920 | 3.860 | 3.880 | 3.873 | 250,270 |
| 2026-03-19 | 3.960 | 3.980 | 3.900 | 3.900 | 3.893 | 72,456 |
| 2026-03-18 | 3.960 | 3.980 | 3.940 | 3.940 | 3.933 | 188,139 |
| 2026-03-17 | 3.940 | 4.040 | 3.920 | 3.940 | 3.933 | 325,100 |
| 2026-03-16 | 3.940 | 4.000 | 3.900 | 3.920 | 3.913 | 331,715 |
| 2026-03-13 | 3.920 | 3.960 | 3.900 | 3.920 | 3.913 | 80,257 |
| 2026-03-12 | 3.900 | 3.980 | 3.900 | 3.920 | 3.913 | 274,609 |
| 2026-03-11 | 3.860 | 3.920 | 3.840 | 3.920 | 3.913 | 218,038 |
| 2026-03-10 | 3.780 | 3.880 | 3.760 | 3.880 | 3.873 | 126,310 |
| 2026-03-09 | 3.860 | 3.880 | 3.700 | 3.780 | 3.773 | 216,613 |
| 2026-03-06 | 3.860 | 3.880 | 3.760 | 3.860 | 3.853 | 128,157 |
| 2026-03-05 | 3.820 | 3.880 | 3.800 | 3.860 | 3.853 | 191,358 |
| 2026-03-04 | 3.700 | 3.840 | 3.640 | 3.800 | 3.793 | 597,588 |
| 2026-03-02 | 3.840 | 3.840 | 3.620 | 3.660 | 3.653 | 1,399,576 |
| 2026-02-27 | 4.100 | 4.100 | 3.820 | 3.880 | 3.873 | 731,450 |
| 2026-02-26 | 4.020 | 4.120 | 4.020 | 4.100 | 4.092 | 1,059,404 |
| 2026-02-25 | 3.980 | 4.020 | 3.900 | 4.000 | 3.992 | 355,509 |
| 2026-02-24 | 3.920 | 4.000 | 3.920 | 4.000 | 3.992 | 546,066 |
| 2026-02-23 | 3.900 | 3.960 | 3.880 | 3.920 | 3.912 | 111,959 |
| 2026-02-20 | 3.880 | 3.920 | 3.880 | 3.900 | 3.893 | 67,486 |
| 2026-02-19 | 3.940 | 3.960 | 3.900 | 3.900 | 3.893 | 236,925 |
| 2026-02-18 | 3.800 | 3.920 | 3.760 | 3.920 | 3.912 | 80,023 |
| 2026-02-17 | 3.820 | 3.820 | 3.760 | 3.800 | 3.793 | 62,904 |
| 2026-02-16 | 3.900 | 3.900 | 3.780 | 3.820 | 3.813 | 329,524 |
| 2026-02-13 | 3.960 | 3.980 | 3.860 | 3.900 | 3.893 | 1,084,983 |
| 2026-02-12 | 3.920 | 4.000 | 3.920 | 3.940 | 3.932 | 355,471 |
| 2026-02-11 | 3.980 | 4.000 | 3.900 | 3.920 | 3.912 | 221,851 |
| 2026-02-10 | 3.840 | 4.000 | 3.820 | 3.980 | 3.972 | 892,924 |
| 2026-02-09 | 3.740 | 3.900 | 3.680 | 3.840 | 3.833 | 321,764 |
| 2026-02-06 | 3.760 | 3.760 | 3.620 | 3.700 | 3.693 | 317,939 |
| 2026-02-05 | 3.800 | 3.820 | 3.640 | 3.780 | 3.773 | 402,268 |
| 2026-02-04 | 3.920 | 3.920 | 3.740 | 3.780 | 3.773 | 904,663 |
| 2026-02-03 | 4.000 | 4.000 | 3.900 | 3.920 | 3.912 | 167,980 |
| 2026-02-02 | 4.000 | 4.060 | 3.900 | 3.960 | 3.952 | 1,220,548 |
| 2026-01-30 | 3.960 | 4.020 | 3.880 | 3.940 | 3.932 | 1,163,482 |
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.