NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.980 | 4.000 | 3.920 | 3.960 | 3.952 | 273,100 |
| 2026-01-28 | 3.900 | 3.960 | 3.860 | 3.960 | 3.952 | 462,181 |
| 2026-01-27 | 3.860 | 3.900 | 3.860 | 3.900 | 3.893 | 60,331 |
| 2026-01-26 | 3.880 | 3.920 | 3.840 | 3.860 | 3.853 | 810,328 |
| 2026-01-23 | 3.880 | 3.880 | 3.820 | 3.840 | 3.833 | 158,140 |
| 2026-01-22 | 3.720 | 3.860 | 3.680 | 3.860 | 3.853 | 399,283 |
| 2026-01-21 | 3.740 | 3.800 | 3.700 | 3.740 | 3.733 | 811,116 |
| 2026-01-20 | 3.920 | 3.920 | 3.740 | 3.740 | 3.733 | 765,861 |
| 2026-01-19 | 3.940 | 4.000 | 3.900 | 3.900 | 3.893 | 303,262 |
| 2026-01-16 | 3.880 | 3.980 | 3.880 | 3.940 | 3.932 | 557,412 |
| 2026-01-15 | 3.880 | 3.900 | 3.800 | 3.860 | 3.853 | 306,228 |
| 2026-01-14 | 3.880 | 3.940 | 3.860 | 3.900 | 3.893 | 1,700,932 |
| 2026-01-13 | 3.820 | 3.900 | 3.800 | 3.900 | 3.893 | 35,409 |
| 2026-01-12 | 3.900 | 3.920 | 3.800 | 3.820 | 3.813 | 322,770 |
| 2026-01-09 | 4.000 | 4.000 | 3.860 | 3.900 | 3.893 | 252,074 |
| 2026-01-08 | 3.940 | 4.000 | 3.900 | 4.000 | 3.992 | 103,684 |
| 2026-01-07 | 3.940 | 4.000 | 3.900 | 3.900 | 3.893 | 105,241 |
| 2026-01-06 | 3.980 | 4.040 | 3.900 | 3.920 | 3.912 | 494,893 |
| 2026-01-05 | 3.960 | 4.000 | 3.920 | 3.960 | 3.952 | 103,186 |
| 2025-12-30 | 3.940 | 3.980 | 3.920 | 3.940 | 3.932 | 61,151 |
| 2025-12-29 | 3.940 | 3.980 | 3.920 | 3.940 | 3.932 | 134,772 |
| 2025-12-26 | 3.880 | 3.940 | 3.880 | 3.940 | 3.932 | 125,827 |
| 2025-12-25 | 3.900 | 3.920 | 3.860 | 3.860 | 3.853 | 137,187 |
| 2025-12-24 | 3.800 | 3.920 | 3.800 | 3.880 | 3.873 | 701,433 |
| 2025-12-23 | 3.800 | 3.820 | 3.780 | 3.800 | 3.793 | 310,850 |
| 2025-12-22 | 3.700 | 3.820 | 3.680 | 3.800 | 3.793 | 172,268 |
| 2025-12-19 | 3.620 | 3.700 | 3.600 | 3.700 | 3.693 | 121,043 |
| 2025-12-18 | 3.740 | 3.740 | 3.560 | 3.600 | 3.593 | 500,515 |
| 2025-12-17 | 3.700 | 3.740 | 3.660 | 3.720 | 3.713 | 60,872 |
| 2025-12-16 | 3.720 | 3.740 | 3.660 | 3.660 | 3.653 | 474,038 |
| 2025-12-15 | 3.800 | 3.860 | 3.680 | 3.720 | 3.713 | 659,764 |
| 2025-12-12 | 3.840 | 3.860 | 3.720 | 3.800 | 3.793 | 634,941 |
| 2025-12-11 | 3.980 | 4.000 | 3.780 | 3.820 | 3.813 | 773,343 |
| 2025-12-09 | 3.900 | 4.040 | 3.880 | 4.020 | 4.012 | 440,764 |
| 2025-12-08 | 3.840 | 3.940 | 3.840 | 3.880 | 3.873 | 356,042 |
| 2025-12-04 | 3.900 | 3.920 | 3.820 | 3.840 | 3.833 | 196,826 |
| 2025-12-03 | 3.860 | 3.960 | 3.860 | 3.860 | 3.852 | 1,660,049 |
| 2025-12-02 | 3.740 | 3.840 | 3.680 | 3.840 | 3.832 | 373,789 |
| 2025-12-01 | 3.900 | 3.900 | 3.720 | 3.720 | 3.713 | 700,548 |
| 2025-11-28 | 3.880 | 3.920 | 3.880 | 3.880 | 3.872 | 20,348 |
| 2025-11-27 | 3.780 | 3.920 | 3.780 | 3.880 | 3.872 | 126,134 |
| 2025-11-26 | 3.800 | 3.840 | 3.660 | 3.780 | 3.773 | 1,811,209 |
| 2025-11-25 | 3.900 | 3.960 | 3.800 | 3.800 | 3.793 | 669,185 |
| 2025-11-24 | 3.860 | 3.980 | 3.740 | 3.900 | 3.892 | 1,179,465 |
| 2025-11-21 | 4.240 | 4.260 | 3.860 | 3.880 | 3.872 | 1,294,497 |
| 2025-11-20 | 3.960 | 4.300 | 3.960 | 4.280 | 4.272 | 1,009,771 |
| 2025-11-19 | 4.020 | 4.020 | 3.900 | 3.960 | 3.952 | 337,653 |
| 2025-11-18 | 4.120 | 4.120 | 3.960 | 4.020 | 4.012 | 743,441 |
| 2025-11-17 | 3.980 | 4.180 | 3.900 | 4.160 | 4.152 | 720,340 |
| 2025-11-14 | 4.160 | 4.160 | 3.960 | 3.960 | 3.952 | 1,435,879 |
| 2025-11-13 | 4.240 | 4.260 | 4.140 | 4.160 | 4.152 | 510,478 |
| 2025-11-12 | 4.260 | 4.260 | 4.140 | 4.260 | 4.252 | 294,821 |
| 2025-11-11 | 4.200 | 4.320 | 4.180 | 4.280 | 4.272 | 1,131,293 |
| 2025-11-10 | 4.040 | 4.200 | 3.860 | 4.200 | 4.192 | 827,184 |
| 2025-11-07 | 4.280 | 4.300 | 4.020 | 4.080 | 4.072 | 1,127,726 |
| 2025-11-06 | 4.280 | 4.400 | 4.220 | 4.240 | 4.232 | 1,244,261 |
| 2025-11-05 | 4.420 | 4.420 | 4.260 | 4.260 | 4.252 | 811,354 |
| 2025-11-04 | 4.440 | 4.580 | 4.400 | 4.420 | 4.411 | 775,902 |
| 2025-11-03 | 4.480 | 4.480 | 4.380 | 4.420 | 4.411 | 327,748 |
| 2025-10-31 | 4.460 | 4.480 | 4.360 | 4.480 | 4.471 | 711,654 |
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.