NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 22.900 | 23.000 | 22.500 | 22.700 | 22.655 | 11,298 |
| 2025-08-01 | 23.900 | 24.100 | 22.700 | 22.800 | 22.755 | 98,399 |
| 2025-07-31 | 23.000 | 24.400 | 23.000 | 24.000 | 23.953 | 21,141 |
| 2025-07-30 | 23.300 | 23.400 | 22.800 | 22.800 | 22.755 | 12,527 |
| 2025-07-29 | 22.500 | 23.300 | 22.500 | 23.200 | 23.154 | 32,744 |
| 2025-07-25 | 22.300 | 22.600 | 22.200 | 22.600 | 22.555 | 14,021 |
| 2025-07-24 | 21.800 | 22.300 | 21.800 | 22.300 | 22.256 | 5,605 |
| 2025-07-23 | 22.000 | 22.000 | 21.200 | 21.700 | 21.657 | 23,457 |
| 2025-07-22 | 22.400 | 22.400 | 21.900 | 21.900 | 21.857 | 21,362 |
| 2025-07-21 | 22.600 | 22.700 | 22.300 | 22.400 | 22.356 | 18,162 |
| 2025-07-18 | 22.600 | 22.700 | 22.400 | 22.600 | 22.555 | 23,567 |
| 2025-07-17 | 22.200 | 22.600 | 22.000 | 22.600 | 22.555 | 31,524 |
| 2025-07-16 | 22.400 | 22.400 | 22.100 | 22.100 | 22.056 | 65,575 |
| 2025-07-15 | 21.500 | 22.400 | 21.100 | 22.400 | 22.356 | 55,459 |
| 2025-07-14 | 21.300 | 21.900 | 21.300 | 21.400 | 21.358 | 10,802 |
| 2025-07-11 | 21.000 | 21.600 | 21.000 | 21.200 | 21.158 | 14,092 |
| 2025-07-09 | 20.900 | 20.900 | 20.900 | 20.900 | 20.859 | 7,196 |
| 2025-07-08 | 20.700 | 20.700 | 20.500 | 20.700 | 20.659 | 355 |
| 2025-07-07 | 20.700 | 20.900 | 20.500 | 20.600 | 20.559 | 16,519 |
| 2025-07-04 | 20.400 | 20.900 | 20.400 | 20.700 | 20.659 | 32,605 |
| 2025-07-03 | 19.800 | 20.500 | 19.700 | 20.400 | 20.360 | 13,673 |
| 2025-07-02 | 20.400 | 20.400 | 19.600 | 19.800 | 19.761 | 21,610 |
| 2025-07-01 | 20.700 | 20.700 | 20.400 | 20.500 | 20.459 | 10,837 |
| 2025-06-30 | 20.300 | 20.900 | 20.300 | 20.700 | 20.659 | 4,308 |
| 2025-06-27 | 20.400 | 20.400 | 20.100 | 20.300 | 20.260 | 20,385 |
| 2025-06-26 | 19.500 | 20.400 | 19.500 | 20.200 | 20.160 | 31,231 |
| 2025-06-25 | 19.100 | 19.400 | 19.000 | 19.400 | 19.362 | 6,317 |
| 2025-06-24 | 18.900 | 19.200 | 18.800 | 19.200 | 19.162 | 5,035 |
| 2025-06-23 | 19.000 | 19.100 | 18.700 | 18.900 | 18.863 | 4,566 |
| 2025-06-20 | 19.100 | 19.100 | 19.000 | 19.000 | 18.962 | 2,651 |
| 2025-06-19 | 19.000 | 19.100 | 18.800 | 19.100 | 19.062 | 2,520 |
| 2025-06-18 | 18.900 | 18.900 | 18.700 | 18.900 | 18.863 | 1,926 |
| 2025-06-17 | 18.600 | 19.000 | 18.600 | 18.900 | 18.863 | 12,428 |
| 2025-06-16 | 18.600 | 18.600 | 18.300 | 18.500 | 18.463 | 11,383 |
| 2025-06-13 | 18.400 | 18.900 | 18.300 | 18.500 | 18.463 | 2,625 |
| 2025-06-12 | 18.900 | 19.000 | 18.300 | 18.400 | 18.364 | 13,503 |
| 2025-06-11 | 18.700 | 18.900 | 18.500 | 18.900 | 18.863 | 7,952 |
| 2025-06-10 | 18.700 | 19.000 | 18.700 | 18.700 | 18.662 | 34,068 |
| 2025-06-09 | 18.300 | 18.700 | 18.300 | 18.700 | 18.662 | 828 |
| 2025-06-06 | 18.500 | 18.700 | 18.200 | 18.200 | 18.163 | 564 |
| 2025-06-05 | 18.700 | 18.700 | 18.400 | 18.600 | 18.562 | 7,746 |
| 2025-06-04 | 18.400 | 18.700 | 18.400 | 18.700 | 18.662 | 27,197 |
← NewerPage 6 of 6 · 342 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.