NVIDIA Corporation historical data

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

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
2025-10-17	23.800	23.800	23.100	23.200	23.155	53,132
2025-10-16	24.100	24.100	23.300	23.800	23.754	17,478
2025-10-15	24.400	24.400	23.600	23.900	23.854	113,646
2025-10-14	25.500	25.750	24.100	24.300	24.253	133,872
2025-10-10	25.000	25.500	25.000	25.500	25.451	423,129
2025-10-09	24.300	25.250	24.300	25.000	24.952	195,667
2025-10-08	24.400	24.500	24.100	24.300	24.253	217,821
2025-10-07	24.200	24.300	23.900	24.200	24.153	43,339
2025-10-06	24.600	24.600	24.100	24.500	24.453	2,145,630
2025-10-03	24.600	24.700	24.400	24.600	24.553	45,769
2025-10-02	24.000	24.600	23.800	24.600	24.553	81,484
2025-10-01	23.600	24.300	23.600	24.000	23.954	365,059
2025-09-30	23.300	23.700	23.300	23.500	23.455	264,026
2025-09-29	22.900	23.300	22.600	23.200	23.155	60,805
2025-09-26	22.600	23.300	22.400	22.700	22.656	176,812
2025-09-25	23.000	23.100	22.700	22.700	22.656	174,401
2025-09-24	23.300	23.300	22.700	23.100	23.055	171,649
2025-09-23	22.500	23.400	22.400	23.200	23.155	584,165
2025-09-22	22.500	22.900	22.300	22.300	22.257	140,403
2025-09-19	22.300	22.600	22.300	22.500	22.457	40,430
2025-09-18	22.000	22.100	21.500	22.000	21.958	53,810
2025-09-17	22.500	22.600	22.000	22.000	21.958	101,016
2025-09-16	22.300	22.800	22.300	22.600	22.556	56,065
2025-09-15	22.700	22.800	22.100	22.100	22.057	80,141
2025-09-12	22.800	22.800	22.400	22.600	22.556	43,131
2025-09-11	22.300	22.900	22.300	22.700	22.656	104,771
2025-09-10	21.500	22.200	21.200	22.100	22.056	59,191
2025-09-09	21.400	21.800	21.300	21.600	21.557	84,235
2025-09-08	22.000	22.000	21.100	21.400	21.358	104,038
2025-09-05	22.200	22.300	22.000	22.100	22.056	400,684
2025-09-04	22.200	22.200	21.800	22.200	22.156	82,571
2025-09-03	22.200	22.300	21.600	22.300	22.256	45,029
2025-09-02	22.700	22.700	22.200	22.300	22.256	16,826
2025-09-01	23.200	23.200	22.500	22.700	22.655	113,199
2025-08-29	23.200	23.600	22.900	23.100	23.054	66,291
2025-08-28	23.800	23.800	23.000	23.200	23.154	76,161
2025-08-27	23.400	23.900	23.400	23.800	23.753	16,854
2025-08-26	23.100	23.500	23.000	23.500	23.454	12,911
2025-08-25	22.600	23.300	22.400	23.000	22.955	86,896
2025-08-22	22.900	23.200	22.400	22.600	22.555	86,695
2025-08-21	23.000	23.100	22.000	23.100	23.054	65,332
2025-08-20	23.700	23.700	22.700	23.000	22.955	48,538
2025-08-19	23.500	23.900	23.500	23.800	23.753	37,825
2025-08-18	23.600	23.800	23.100	23.300	23.254	37,906
2025-08-15	23.700	23.900	23.400	23.600	23.553	61,322
2025-08-14	23.700	23.800	23.300	23.600	23.553	22,578
2025-08-13	23.600	23.800	23.500	23.700	23.653	54,950
2025-08-08	23.500	23.900	23.300	23.700	23.653	127,823
2025-08-07	22.900	23.500	22.900	23.500	23.454	1,087,359
2025-08-06	23.500	23.500	22.900	22.900	22.855	15,478
2025-08-05	22.800	23.500	22.800	23.500	23.454	41,032

← NewerPage 5 of 6 · 342 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.