NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.880 | 4.880 | 4.820 | 4.880 | 4.880 | 18,125 |
| 2026-10-15 | 5.100 | 5.100 | 4.860 | 4.880 | 4.880 | 1,062,756 |
| 2026-10-14 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 285,917 |
| 2026-10-12 | 5.250 | 5.250 | 5.100 | 5.150 | 5.150 | 318,203 |
| 2026-10-09 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 198,321 |
| 2026-10-08 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 302,854 |
| 2026-10-07 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 1,526,906 |
| 2026-10-06 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 567,528 |
| 2026-10-05 | 5.250 | 5.350 | 5.200 | 5.300 | 5.300 | 236,943 |
| 2026-10-02 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 162,899 |
| 2026-10-01 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 150,078 |
| 2026-09-30 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 204,265 |
| 2026-09-29 | 5.050 | 5.250 | 5.050 | 5.150 | 5.150 | 528,902 |
| 2026-09-28 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 451,584 |
| 2026-09-25 | 4.980 | 5.050 | 4.940 | 5.000 | 5.000 | 363,826 |
| 2026-09-24 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 592,810 |
| 2026-09-23 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,105,326 |
| 2026-09-22 | 4.960 | 5.050 | 4.920 | 5.000 | 5.000 | 259,540 |
| 2026-09-21 | 4.900 | 4.980 | 4.860 | 4.980 | 4.980 | 178,549 |
| 2026-09-18 | 4.840 | 4.920 | 4.820 | 4.920 | 4.920 | 134,797 |
| 2026-09-17 | 4.740 | 4.820 | 4.740 | 4.820 | 4.820 | 124,861 |
| 2026-09-16 | 4.720 | 4.740 | 4.680 | 4.740 | 4.740 | 215,145 |
| 2026-09-15 | 4.720 | 4.740 | 4.640 | 4.700 | 4.700 | 471,972 |
| 2026-09-14 | 4.840 | 4.860 | 4.700 | 4.700 | 4.700 | 305,478 |
| 2026-09-11 | 4.880 | 4.880 | 4.800 | 4.860 | 4.860 | 214,313 |
| 2026-09-10 | 4.940 | 4.940 | 4.880 | 4.920 | 4.920 | 149,869 |
| 2026-09-09 | 5.100 | 5.100 | 4.940 | 4.940 | 4.935 | 223,950 |
| 2026-09-08 | 5.100 | 5.150 | 5.050 | 5.100 | 5.095 | 54,211 |
| 2026-09-07 | 5.050 | 5.150 | 5.050 | 5.100 | 5.095 | 338,130 |
| 2026-09-04 | 4.940 | 5.100 | 4.900 | 5.050 | 5.045 | 330,674 |
| 2026-09-03 | 4.820 | 5.050 | 4.820 | 4.940 | 4.935 | 1,262,350 |
| 2026-09-02 | 4.840 | 4.880 | 4.780 | 4.820 | 4.815 | 259,055 |
| 2026-09-01 | 4.860 | 4.900 | 4.800 | 4.840 | 4.835 | 960,962 |
| 2026-08-31 | 4.980 | 5.000 | 4.800 | 4.840 | 4.835 | 1,828,108 |
| 2026-08-28 | 4.900 | 5.050 | 4.860 | 4.960 | 4.955 | 1,458,137 |
| 2026-08-27 | 4.680 | 4.960 | 4.600 | 4.940 | 4.935 | 520,662 |
| 2026-08-26 | 4.620 | 4.680 | 4.600 | 4.680 | 4.676 | 62,626 |
| 2026-08-25 | 4.680 | 4.720 | 4.560 | 4.580 | 4.576 | 240,474 |
| 2026-08-24 | 4.740 | 4.760 | 4.660 | 4.680 | 4.676 | 62,708 |
| 2026-08-21 | 4.780 | 4.820 | 4.660 | 4.700 | 4.696 | 148,896 |
| 2026-08-20 | 4.860 | 4.880 | 4.760 | 4.800 | 4.796 | 149,559 |
| 2026-08-19 | 4.880 | 4.880 | 4.820 | 4.840 | 4.835 | 793,977 |
| 2026-08-18 | 4.980 | 5.050 | 4.840 | 4.860 | 4.855 | 220,891 |
| 2026-08-17 | 5.000 | 5.000 | 4.960 | 4.960 | 4.955 | 525,965 |
| 2026-08-14 | 4.960 | 5.050 | 4.960 | 5.000 | 4.995 | 991,640 |
| 2026-08-13 | 4.860 | 4.980 | 4.780 | 4.940 | 4.935 | 291,908 |
| 2026-08-12 | 4.840 | 4.840 | 4.840 | 4.840 | 4.835 | 0 |
| 2026-08-11 | 4.940 | 4.940 | 4.760 | 4.840 | 4.835 | 327,823 |
| 2026-08-10 | 4.840 | 4.960 | 4.840 | 4.940 | 4.935 | 72,891 |
| 2026-08-07 | 4.880 | 4.940 | 4.800 | 4.840 | 4.835 | 424,453 |
| 2026-08-06 | 4.780 | 4.920 | 4.740 | 4.820 | 4.815 | 816,944 |
| 2026-08-05 | 4.660 | 4.820 | 4.640 | 4.780 | 4.776 | 1,533,914 |
| 2026-08-04 | 4.420 | 4.660 | 4.400 | 4.640 | 4.636 | 1,051,286 |
| 2026-08-03 | 4.420 | 4.500 | 4.360 | 4.480 | 4.476 | 236,178 |
| 2026-07-31 | 4.320 | 4.440 | 4.300 | 4.420 | 4.416 | 708,960 |
| 2026-07-30 | 4.660 | 4.680 | 4.260 | 4.300 | 4.296 | 518,301 |
| 2026-07-29 | 4.660 | 4.660 | 4.660 | 4.660 | 4.656 | 0 |
| 2026-07-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.656 | 0 |
| 2026-07-27 | 4.700 | 4.740 | 4.620 | 4.660 | 4.656 | 34,478 |
| 2026-07-24 | 4.760 | 4.760 | 4.640 | 4.660 | 4.656 | 220,973 |
Page 1 of 5 · 248 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.