NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 27.000 | 27.000 | 26.250 | 26.750 | 26.698 | 382,681 |
| 2025-10-30 | 27.000 | 27.500 | 26.500 | 26.750 | 26.698 | 706,529 |
| 2025-10-29 | 25.000 | 27.000 | 24.900 | 26.750 | 26.698 | 282,549 |
| 2025-10-28 | 24.900 | 25.250 | 24.800 | 24.900 | 24.852 | 39,144 |
| 2025-10-27 | 24.000 | 24.900 | 24.000 | 24.900 | 24.852 | 23,384 |
| 2025-10-24 | 23.900 | 24.000 | 23.300 | 23.900 | 23.854 | 110,632 |
| 2025-10-22 | 24.000 | 24.000 | 23.700 | 23.800 | 23.754 | 10,747 |
| 2025-10-21 | 24.000 | 24.100 | 23.700 | 23.900 | 23.854 | 9,797 |
| 2025-10-20 | 23.600 | 24.200 | 23.600 | 24.100 | 24.053 | 78,970 |
← NewerPage 5 of 5 · 249 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.