NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.480 | 4.580 | 4.420 | 4.460 | 4.451 | 2,187,759 |
| 2025-10-29 | 4.180 | 4.480 | 4.140 | 4.460 | 4.451 | 5,146,832 |
| 2025-10-28 | 4.160 | 4.180 | 4.120 | 4.160 | 4.152 | 490,487 |
| 2025-10-27 | 3.980 | 4.160 | 3.980 | 4.160 | 4.152 | 892,383 |
| 2025-10-24 | 3.980 | 4.000 | 3.860 | 3.980 | 3.972 | 220,014 |
| 2025-10-22 | 4.000 | 4.020 | 3.940 | 3.960 | 3.952 | 266,756 |
| 2025-10-21 | 4.000 | 4.020 | 3.980 | 3.980 | 3.972 | 104,677 |
| 2025-10-20 | 3.920 | 4.040 | 3.920 | 4.020 | 4.012 | 209,445 |
| 2025-10-17 | 3.960 | 3.980 | 3.840 | 3.860 | 3.852 | 385,912 |
| 2025-10-16 | 4.020 | 4.040 | 3.860 | 3.960 | 3.952 | 531,097 |
| 2025-10-15 | 4.060 | 4.060 | 3.940 | 4.020 | 4.012 | 595,616 |
| 2025-10-14 | 4.240 | 4.280 | 4.000 | 4.060 | 4.052 | 606,775 |
| 2025-10-10 | 4.160 | 4.240 | 4.140 | 4.240 | 4.232 | 775,027 |
| 2025-10-09 | 4.020 | 4.180 | 4.020 | 4.140 | 4.132 | 381,516 |
| 2025-10-08 | 4.040 | 4.080 | 3.980 | 4.020 | 4.012 | 336,877 |
| 2025-10-07 | 4.020 | 4.040 | 3.980 | 4.040 | 4.032 | 578,903 |
| 2025-10-06 | 4.120 | 4.120 | 4.000 | 4.100 | 4.092 | 4,341,481 |
| 2025-10-03 | 4.100 | 4.120 | 4.060 | 4.120 | 4.112 | 584,469 |
| 2025-10-02 | 4.020 | 4.100 | 3.980 | 4.100 | 4.092 | 3,085,564 |
| 2025-10-01 | 3.960 | 4.060 | 3.940 | 4.040 | 4.032 | 16,662,040 |
| 2025-09-30 | 3.880 | 3.960 | 3.880 | 3.940 | 3.932 | 369,506 |
| 2025-09-29 | 3.820 | 3.880 | 3.780 | 3.880 | 3.872 | 134,514 |
← NewerPage 5 of 5 · 262 trading days
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.