NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 29.250 | 29.250 | 29.000 | 29.250 | 29.250 | 14,570 |
| 2026-10-15 | 30.500 | 30.500 | 29.000 | 29.250 | 29.250 | 9,977 |
| 2026-10-14 | 30.750 | 31.000 | 30.250 | 30.750 | 30.750 | 23,832 |
| 2026-10-12 | 31.000 | 31.250 | 30.750 | 30.750 | 30.750 | 9,254 |
| 2026-10-09 | 31.750 | 32.000 | 31.000 | 31.500 | 31.500 | 19,426 |
| 2026-10-08 | 32.000 | 32.500 | 31.750 | 32.000 | 32.000 | 1,116 |
| 2026-10-07 | 32.500 | 32.750 | 32.250 | 32.250 | 32.250 | 17,702 |
| 2026-10-06 | 31.500 | 32.500 | 31.500 | 32.500 | 32.500 | 6,273 |
| 2026-10-05 | 31.500 | 32.000 | 31.500 | 32.000 | 32.000 | 232,931 |
| 2026-10-02 | 31.250 | 31.500 | 30.750 | 31.500 | 31.500 | 9,571 |
| 2026-10-01 | 30.750 | 31.250 | 30.750 | 31.250 | 31.250 | 3,766 |
| 2026-09-30 | 31.000 | 31.250 | 30.500 | 30.750 | 30.750 | 26,087 |
| 2026-09-29 | 30.500 | 31.500 | 30.500 | 31.000 | 31.000 | 251,685 |
| 2026-09-28 | 30.250 | 30.250 | 29.750 | 30.250 | 30.250 | 3,006 |
| 2026-09-25 | 30.000 | 30.250 | 29.750 | 30.250 | 30.250 | 397,912 |
| 2026-09-24 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 5,091 |
| 2026-09-23 | 30.000 | 30.500 | 30.000 | 30.500 | 30.500 | 2,286 |
| 2026-09-22 | 30.000 | 30.500 | 29.500 | 30.250 | 30.250 | 418,742 |
| 2026-09-21 | 29.250 | 30.000 | 29.250 | 30.000 | 30.000 | 5,811 |
| 2026-09-18 | 29.000 | 29.750 | 29.000 | 29.750 | 29.750 | 10,292 |
| 2026-09-17 | 28.500 | 29.000 | 28.500 | 29.000 | 29.000 | 3,122 |
| 2026-09-16 | 28.250 | 28.500 | 28.250 | 28.500 | 28.500 | 826 |
| 2026-09-15 | 28.500 | 28.500 | 28.000 | 28.500 | 28.500 | 19,544 |
| 2026-09-14 | 29.000 | 29.500 | 28.250 | 28.250 | 28.250 | 22,686 |
| 2026-09-11 | 29.250 | 29.250 | 28.750 | 29.250 | 29.250 | 12,982 |
| 2026-09-10 | 29.500 | 29.750 | 29.500 | 29.500 | 29.500 | 13,012 |
| 2026-09-09 | 30.500 | 30.500 | 29.750 | 30.000 | 29.972 | 21,193 |
| 2026-09-08 | 30.500 | 30.750 | 30.500 | 30.500 | 30.472 | 9,682 |
| 2026-09-07 | 30.500 | 31.000 | 30.250 | 30.250 | 30.222 | 60,448 |
| 2026-09-04 | 29.500 | 30.500 | 29.500 | 30.500 | 30.472 | 334,391 |
| 2026-09-03 | 29.000 | 30.250 | 29.000 | 29.750 | 29.723 | 155,288 |
| 2026-09-02 | 29.000 | 29.250 | 28.750 | 29.000 | 28.973 | 41,813 |
| 2026-09-01 | 29.000 | 29.250 | 28.750 | 29.000 | 28.973 | 57,438 |
| 2026-08-31 | 30.000 | 30.250 | 28.750 | 29.250 | 29.223 | 350,185 |
| 2026-08-28 | 29.500 | 30.500 | 29.000 | 29.750 | 29.723 | 451,306 |
| 2026-08-27 | 28.000 | 29.750 | 27.750 | 29.750 | 29.723 | 130,382 |
| 2026-08-26 | 27.750 | 28.250 | 27.750 | 28.000 | 27.974 | 24,745 |
| 2026-08-25 | 28.250 | 28.250 | 27.250 | 27.750 | 27.725 | 121,113 |
| 2026-08-24 | 28.500 | 28.750 | 28.000 | 28.250 | 28.224 | 12,728 |
| 2026-08-21 | 28.750 | 28.750 | 28.000 | 28.500 | 28.474 | 22,022 |
| 2026-08-20 | 29.250 | 29.250 | 28.500 | 28.500 | 28.474 | 40,262 |
| 2026-08-19 | 29.500 | 29.500 | 29.000 | 29.000 | 28.973 | 15,727 |
| 2026-08-18 | 29.750 | 30.000 | 29.250 | 29.250 | 29.223 | 52,014 |
| 2026-08-17 | 30.000 | 30.000 | 29.750 | 30.000 | 29.972 | 27,788 |
| 2026-08-14 | 29.750 | 30.000 | 29.750 | 29.750 | 29.723 | 49,293 |
| 2026-08-13 | 29.250 | 29.750 | 28.750 | 29.750 | 29.723 | 172,185 |
| 2026-08-12 | 29.000 | 29.000 | 29.000 | 29.000 | 28.973 | 0 |
| 2026-08-11 | 29.750 | 29.750 | 28.750 | 29.000 | 28.973 | 36,968 |
| 2026-08-10 | 29.250 | 29.750 | 29.250 | 29.750 | 29.723 | 98,289 |
| 2026-08-07 | 29.250 | 29.500 | 29.000 | 29.250 | 29.223 | 95,447 |
| 2026-08-06 | 28.750 | 29.500 | 28.750 | 28.750 | 28.724 | 600,714 |
| 2026-08-05 | 28.000 | 29.000 | 28.000 | 28.750 | 28.724 | 61,473 |
| 2026-08-04 | 26.750 | 28.000 | 26.250 | 28.000 | 27.974 | 57,586 |
| 2026-08-03 | 26.500 | 27.250 | 26.250 | 27.000 | 26.975 | 54,973 |
| 2026-07-31 | 26.000 | 26.750 | 25.750 | 26.500 | 26.476 | 118,760 |
| 2026-07-30 | 28.250 | 28.250 | 25.500 | 26.000 | 25.976 | 185,777 |
| 2026-07-29 | 28.250 | 28.250 | 28.250 | 28.250 | 28.224 | 0 |
| 2026-07-28 | 28.250 | 28.250 | 28.250 | 28.250 | 28.224 | 0 |
| 2026-07-27 | 28.250 | 28.500 | 27.750 | 28.250 | 28.224 | 144,265 |
| 2026-07-24 | 28.750 | 28.750 | 27.750 | 28.000 | 27.974 | 36,506 |
Page 1 of 3 · 129 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.