NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.900	24.000	23.800	23.800	23.755	1,740
2026-01-28	23.300	23.900	23.300	23.900	23.855	18,529
2026-01-27	23.300	23.500	23.300	23.300	23.256	2,190
2026-01-26	23.300	23.600	23.300	23.300	23.256	13,947
2026-01-23	23.300	23.300	23.000	23.100	23.056	433
2026-01-22	22.300	23.200	22.200	23.200	23.156	20,547
2026-01-21	22.600	22.700	22.200	22.400	22.358	23,905
2026-01-20	23.500	23.500	22.500	22.500	22.458	48,275
2026-01-19	23.800	24.000	23.400	23.500	23.456	6,813
2026-01-16	23.400	23.800	23.400	23.500	23.456	47,818
2026-01-15	23.300	23.300	22.800	23.200	23.156	11,677
2026-01-14	23.300	23.600	23.200	23.400	23.356	19,192
2026-01-13	23.100	23.300	23.100	23.300	23.256	1,718
2026-01-12	23.500	23.500	22.800	22.800	22.757	13,474
2026-01-09	23.900	23.900	23.200	23.200	23.156	26,394
2026-01-08	23.600	24.000	23.500	23.900	23.855	125,971
2026-01-07	23.700	23.900	23.600	23.600	23.555	27,472
2026-01-06	23.900	24.200	23.400	23.600	23.555	64,784
2026-01-05	23.800	23.900	23.600	23.900	23.855	47,538
2025-12-30	23.600	23.700	23.600	23.600	23.555	2,550
2025-12-29	23.700	23.900	23.700	23.700	23.655	11,713
2025-12-26	23.500	23.700	23.500	23.700	23.655	33,197
2025-12-25	23.400	23.500	23.300	23.500	23.456	182
2025-12-24	22.900	23.600	22.700	23.400	23.356	26,631
2025-12-23	22.900	23.000	22.700	22.900	22.857	1,554
2025-12-22	22.200	22.900	22.200	22.700	22.657	60,468
2025-12-19	21.800	22.200	21.700	22.100	22.058	2,997
2025-12-18	22.200	22.200	21.500	21.700	21.659	15,548
2025-12-17	22.300	22.400	22.100	22.300	22.258	1,760
2025-12-16	22.300	22.400	22.000	22.100	22.058	64,150
2025-12-15	22.900	23.000	22.200	22.200	22.158	63,715
2025-12-12	23.000	23.000	22.500	22.800	22.757	11,492
2025-12-11	23.900	23.900	22.800	22.800	22.757	78,167
2025-12-09	23.300	24.100	23.300	24.000	23.955	55,939
2025-12-08	23.200	23.600	23.100	23.200	23.156	13,070
2025-12-04	23.200	23.400	23.000	23.000	22.957	6,394
2025-12-03	23.200	23.600	23.200	23.200	23.155	108,608
2025-12-02	22.400	23.200	22.300	23.100	23.055	31,326
2025-12-01	23.300	23.300	22.300	22.500	22.457	81,673
2025-11-28	23.300	23.400	23.200	23.300	23.255	2,194
2025-11-27	22.700	23.500	22.700	23.300	23.255	172,932
2025-11-26	22.800	23.100	22.000	22.600	22.556	52,109
2025-11-25	23.400	23.700	22.900	22.900	22.856	68,778
2025-11-24	23.200	23.800	22.700	23.300	23.255	76,752
2025-11-21	25.500	25.750	23.300	23.300	23.255	80,279
2025-11-20	23.900	25.750	23.900	25.500	25.451	49,785
2025-11-19	24.000	24.000	23.400	23.700	23.654	55,765
2025-11-18	24.700	24.700	23.900	24.100	24.053	6,074
2025-11-17	23.800	25.000	23.400	24.900	24.852	21,193
2025-11-14	24.900	24.900	23.800	23.900	23.854	24,819
2025-11-13	25.500	25.500	24.700	24.700	24.652	37,374
2025-11-12	25.750	25.750	25.000	25.500	25.451	15,166
2025-11-11	25.250	26.000	25.250	25.750	25.700	36,570
2025-11-10	24.300	25.250	23.200	25.250	25.201	86,568
2025-11-07	25.500	25.750	24.200	24.400	24.353	38,376
2025-11-06	26.000	26.250	25.500	25.750	25.700	4,838
2025-11-05	26.250	26.500	25.500	25.750	25.700	33,796
2025-11-04	26.750	27.250	26.500	26.500	26.449	149,570
2025-11-03	27.000	27.000	26.250	26.500	26.449	5,280
2025-10-31	27.000	27.000	26.250	26.750	26.698	382,681

← NewerPage 4 of 6 · 341 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.