NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 27.500 | 27.500 | 27.500 | 27.500 | 27.449 | 0 |
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.