NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.750	27.750	27.250	27.500	27.449	15,696
2026-04-29	27.500	28.000	27.250	28.000	27.948	45,960
2026-04-28	27.250	28.250	27.000	27.500	27.449	57,815
2026-04-27	26.000	27.500	26.000	26.750	26.701	48,595
2026-04-24	26.250	26.250	25.750	26.000	25.952	108,914
2026-04-23	26.000	26.000	25.750	26.000	25.952	22,758
2026-04-22	26.000	26.250	25.750	26.000	25.952	19,715
2026-04-21	25.750	26.000	25.500	25.750	25.702	51,151
2026-04-20	25.500	25.750	25.500	25.500	25.453	25,874
2026-04-17	25.250	25.500	25.250	25.500	25.453	6,295
2026-04-16	23.700	25.750	23.700	25.500	25.453	104,927
2026-04-10	23.600	23.700	23.500	23.700	23.656	6,069
2026-04-09	23.600	23.700	23.100	23.200	23.157	14,483
2026-04-08	23.000	23.700	22.900	23.700	23.656	41,523
2026-04-07	23.000	23.100	23.000	23.100	23.057	4,275
2026-04-03	22.400	23.100	22.400	23.000	22.958	18,210
2026-04-02	22.900	23.000	22.400	22.500	22.458	64,722
2026-04-01	22.000	23.000	21.900	22.900	22.858	66,787
2026-03-31	22.200	22.200	21.700	22.000	21.959	39,875
2026-03-30	22.600	22.600	21.900	22.000	21.959	56,765
2026-03-27	23.200	23.200	22.600	22.600	22.558	12,068
2026-03-26	23.300	23.500	23.200	23.200	23.157	4,747
2026-03-25	23.000	23.300	22.800	23.300	23.257	2,951
2026-03-24	22.900	23.000	22.800	23.000	22.958	13,139
2026-03-23	23.400	23.400	22.500	22.600	22.558	17,401
2026-03-20	23.600	23.600	23.300	23.400	23.357	2,957
2026-03-19	23.800	23.800	23.600	23.600	23.556	1,604
2026-03-18	23.900	23.900	23.600	23.700	23.656	1,562
2026-03-17	23.600	24.000	23.600	23.700	23.656	11,967
2026-03-16	23.500	23.700	23.400	23.600	23.556	1,876
2026-03-13	23.600	23.600	23.400	23.500	23.457	63,663
2026-03-12	23.800	23.800	23.300	23.500	23.457	5,413
2026-03-11	23.100	23.500	23.100	23.400	23.357	17,282
2026-03-10	23.200	23.200	23.000	23.200	23.156	52,413
2026-03-09	23.200	23.200	22.200	22.600	22.557	1,334
2026-03-06	23.200	23.300	22.900	23.200	23.156	6,259
2026-03-05	22.800	23.300	22.700	23.100	23.056	15,202
2026-03-04	22.000	23.000	22.000	22.700	22.657	44,846
2026-03-02	23.000	23.000	21.700	22.000	21.958	99,946
2026-02-27	24.600	24.700	22.900	23.200	23.156	56,143
2026-02-26	24.100	24.600	24.100	24.600	24.554	51,770
2026-02-25	23.800	24.000	23.500	24.000	23.955	35,255
2026-02-24	23.600	24.000	23.600	23.900	23.855	14,489
2026-02-23	23.300	23.700	23.300	23.500	23.456	16,727
2026-02-20	23.300	23.500	23.300	23.500	23.456	7,513
2026-02-19	23.600	23.700	23.500	23.500	23.456	5,190
2026-02-18	22.700	23.500	22.500	23.500	23.456	21,278
2026-02-17	22.600	22.700	22.600	22.700	22.657	155
2026-02-16	23.200	23.200	22.700	22.800	22.757	15,964
2026-02-13	23.800	24.000	23.200	23.200	23.156	6,612
2026-02-12	23.500	24.000	23.500	23.700	23.655	1,356,668
2026-02-11	23.900	23.900	23.500	23.500	23.456	1,234
2026-02-10	23.100	24.100	23.100	23.800	23.755	45,328
2026-02-09	22.500	23.300	22.300	23.100	23.056	21,332
2026-02-06	22.400	22.400	21.800	22.200	22.158	21,981
2026-02-05	22.900	22.900	21.900	22.500	22.458	55,715
2026-02-04	23.600	23.600	22.600	22.600	22.557	32,202
2026-02-03	23.800	24.000	23.500	23.600	23.555	8,150
2026-02-02	23.900	24.400	23.600	23.800	23.755	86,496
2026-01-30	23.800	24.000	23.400	23.900	23.855	10,047

← NewerPage 3 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.