NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.750	29.000	27.750	28.500	28.474	193,424
2026-07-22	27.750	28.000	27.500	28.000	27.974	27,314
2026-07-21	27.500	28.000	27.250	27.750	27.725	143,946
2026-07-20	27.250	27.750	26.750	27.500	27.475	48,982
2026-07-17	28.000	28.250	27.000	27.000	26.975	103,070
2026-07-16	28.500	28.750	27.750	28.250	28.224	41,762
2026-07-15	27.750	28.750	27.500	28.500	28.474	419,525
2026-07-14	27.750	28.000	27.250	27.500	27.475	55,556
2026-07-13	27.000	28.000	27.000	27.750	27.725	178,775
2026-07-10	27.500	27.500	26.750	27.000	26.975	229,462
2026-07-09	26.000	27.500	26.000	27.250	27.225	47,584
2026-07-08	25.750	26.500	25.500	26.000	25.976	50,949
2026-07-07	26.000	26.500	25.750	25.750	25.726	12,128
2026-07-06	26.000	26.000	25.750	26.000	25.976	4,713
2026-07-03	26.250	26.500	25.750	26.000	25.976	33,704
2026-07-02	26.500	26.500	26.000	26.250	26.226	43,292
2026-07-01	26.250	26.750	26.000	26.750	26.725	64,015
2026-06-30	26.000	26.250	25.500	26.000	25.976	59,534
2026-06-29	25.750	26.000	25.500	26.000	25.976	51,006
2026-06-26	27.000	27.000	25.750	25.750	25.726	79,430
2026-06-25	26.750	27.000	26.500	27.000	26.975	9,833
2026-06-24	27.000	27.250	26.500	26.750	26.725	34,183
2026-06-23	27.750	28.250	26.750	27.000	26.975	222,560
2026-06-22	28.000	28.000	27.500	27.750	27.725	5,616
2026-06-19	27.250	28.000	27.250	27.750	27.725	42,054
2026-06-18	27.000	27.250	26.750	27.250	27.225	6,838
2026-06-17	27.500	27.500	27.000	27.250	27.225	18,228
2026-06-16	27.250	27.750	27.250	27.500	27.475	47,302
2026-06-15	27.000	27.750	26.750	27.500	27.475	33,784
2026-06-12	26.750	27.250	26.500	27.000	26.975	70,674
2026-06-11	27.250	27.250	26.500	26.750	26.725	54,091
2026-06-10	27.750	27.750	26.250	27.000	26.975	36,192
2026-06-09	27.500	27.750	27.250	27.750	27.725	7,221
2026-06-08	28.000	28.000	27.000	27.250	27.225	39,793
2026-06-05	28.250	29.000	27.750	28.250	28.224	103,683
2026-06-04	29.500	30.000	28.000	28.250	28.224	245,208
2026-06-03	29.750	29.750	29.750	29.750	29.695	0
2026-06-02	28.000	29.750	27.750	29.750	29.695	175,486
2026-06-01	28.000	28.000	28.000	28.000	27.948	0
2026-05-29	27.750	28.250	27.500	28.000	27.948	44,817
2026-05-28	28.000	28.000	27.250	27.750	27.699	78,457
2026-05-27	28.500	28.500	27.750	27.750	27.699	62,527
2026-05-26	28.250	28.500	28.000	28.250	28.198	35,260
2026-05-25	28.750	28.750	28.250	28.250	28.198	40,295
2026-05-22	29.000	29.500	28.750	28.750	28.697	93,064
2026-05-21	29.250	29.500	28.750	29.250	29.196	86,931
2026-05-20	29.000	29.500	28.750	29.250	29.196	42,289
2026-05-19	30.000	30.000	28.500	29.000	28.946	1,088,971
2026-05-18	30.000	30.250	29.250	29.500	29.446	77,263
2026-05-15	30.000	31.000	29.750	29.750	29.695	194,182
2026-05-14	29.000	30.250	29.000	30.000	29.945	141,921
2026-05-13	28.000	29.500	28.000	29.250	29.196	150,538
2026-05-12	27.750	28.750	27.750	28.000	27.948	73,760
2026-05-11	27.500	28.000	27.500	28.000	27.948	26,604
2026-05-08	26.750	27.500	26.750	27.500	27.449	12,464
2026-05-07	25.750	27.000	25.750	27.000	26.950	309,784
2026-05-06	26.250	26.250	25.500	25.500	25.453	476,691
2026-05-05	27.250	27.500	25.750	26.000	25.952	258,506
2026-05-04	27.500	27.500	27.500	27.500	27.449	0
2026-05-01	27.500	27.500	27.500	27.500	27.449	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0276 USD
2026-06-04	0.0276 USD
2026-03-11	0.0010 USD
2025-12-04	0.0010 USD
2025-09-11	0.0010 USD
2025-06-11	0.0011 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.