NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36.500 | 36.750 | 36.000 | 36.500 | 36.500 | 120,978 |
| 2026-10-15 | 37.250 | 37.250 | 36.250 | 36.500 | 36.500 | 912,542 |
| 2026-10-14 | 38.250 | 38.750 | 38.250 | 38.500 | 38.500 | 554,033 |
| 2026-10-12 | 38.750 | 38.750 | 38.500 | 38.750 | 38.750 | 174,133 |
| 2026-10-09 | 39.000 | 39.500 | 38.750 | 39.500 | 39.500 | 201,897 |
| 2026-10-08 | 39.750 | 40.250 | 39.500 | 40.000 | 40.000 | 260,204 |
| 2026-10-07 | 40.000 | 40.750 | 40.000 | 40.250 | 40.250 | 296,952 |
| 2026-10-06 | 40.500 | 40.750 | 40.250 | 40.500 | 40.500 | 1,042,947 |
| 2026-10-05 | 39.500 | 39.750 | 39.500 | 39.750 | 39.750 | 517,107 |
| 2026-10-02 | 38.750 | 39.250 | 38.750 | 39.000 | 39.000 | 222,154 |
| 2026-10-01 | 38.500 | 39.000 | 38.500 | 38.750 | 38.750 | 189,115 |
| 2026-09-30 | 38.250 | 38.500 | 38.000 | 38.250 | 38.250 | 192,507 |
| 2026-09-29 | 38.250 | 39.000 | 38.250 | 38.500 | 38.500 | 250,792 |
| 2026-09-28 | 37.750 | 37.750 | 37.250 | 37.500 | 37.500 | 114,652 |
| 2026-09-25 | 37.500 | 37.750 | 37.500 | 37.500 | 37.500 | 70,490 |
| 2026-09-24 | 37.750 | 37.750 | 37.000 | 37.500 | 37.500 | 349,625 |
| 2026-09-23 | 38.000 | 38.250 | 37.750 | 38.250 | 38.250 | 322,383 |
| 2026-09-22 | 37.500 | 38.000 | 37.500 | 37.750 | 37.750 | 510,860 |
| 2026-09-21 | 37.000 | 37.500 | 37.000 | 37.500 | 37.500 | 259,052 |
| 2026-09-18 | 36.250 | 37.000 | 36.250 | 37.000 | 37.000 | 430,979 |
| 2026-09-17 | 36.000 | 36.250 | 35.750 | 36.250 | 36.250 | 161,522 |
| 2026-09-16 | 35.500 | 35.750 | 35.250 | 35.500 | 35.500 | 196,936 |
| 2026-09-15 | 35.250 | 35.500 | 35.000 | 35.000 | 35.000 | 253,233 |
| 2026-09-14 | 35.750 | 35.750 | 35.000 | 35.000 | 35.000 | 856,107 |
| 2026-09-11 | 36.250 | 36.500 | 36.000 | 36.500 | 36.500 | 279,843 |
| 2026-09-10 | 36.750 | 37.000 | 36.500 | 36.750 | 36.750 | 124,126 |
| 2026-09-09 | 37.250 | 37.250 | 37.000 | 37.250 | 37.250 | 73,704 |
| 2026-09-08 | 38.250 | 38.500 | 37.750 | 38.000 | 38.000 | 304,402 |
| 2026-09-07 | 38.000 | 38.250 | 37.750 | 38.250 | 38.250 | 93,374 |
| 2026-09-04 | 37.750 | 38.000 | 37.750 | 38.000 | 38.000 | 581,172 |
| 2026-09-03 | 37.250 | 37.500 | 37.000 | 37.000 | 37.000 | 139,425 |
| 2026-09-02 | 36.000 | 36.250 | 35.750 | 36.000 | 36.000 | 137,388 |
| 2026-09-01 | 36.500 | 36.750 | 36.000 | 36.000 | 36.000 | 366,749 |
| 2026-08-31 | 36.000 | 36.500 | 35.750 | 36.250 | 36.250 | 132,652 |
| 2026-08-28 | 37.250 | 37.500 | 37.000 | 37.000 | 37.000 | 399,310 |
| 2026-08-27 | 36.250 | 37.250 | 36.000 | 37.000 | 37.000 | 1,494,868 |
| 2026-08-26 | 34.750 | 35.250 | 34.750 | 35.250 | 35.250 | 681,404 |
| 2026-08-25 | 34.250 | 34.750 | 34.250 | 34.500 | 34.500 | 221,496 |
| 2026-08-24 | 35.250 | 35.500 | 35.000 | 35.000 | 35.000 | 255,599 |
| 2026-08-21 | 35.750 | 35.750 | 35.000 | 35.250 | 35.250 | 222,592 |
| 2026-08-20 | 36.000 | 36.250 | 35.750 | 35.750 | 35.750 | 201,624 |
| 2026-08-19 | 36.500 | 36.500 | 36.000 | 36.250 | 36.250 | 283,926 |
| 2026-08-18 | 37.250 | 37.250 | 36.250 | 36.250 | 36.250 | 313,871 |
| 2026-08-17 | 37.250 | 37.500 | 37.000 | 37.000 | 37.000 | 340,107 |
| 2026-08-14 | 37.500 | 37.500 | 37.250 | 37.250 | 37.250 | 153,792 |
| 2026-08-13 | 37.000 | 37.250 | 37.000 | 37.000 | 37.000 | 1,059,388 |
| 2026-08-12 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 0 |
| 2026-08-11 | 36.000 | 36.500 | 36.000 | 36.500 | 36.500 | 231,225 |
| 2026-08-10 | 37.000 | 37.250 | 36.750 | 37.000 | 37.000 | 430,758 |
| 2026-08-07 | 36.250 | 36.500 | 36.000 | 36.000 | 36.000 | 130,110 |
| 2026-08-06 | 36.500 | 36.500 | 36.000 | 36.250 | 36.250 | 498,014 |
| 2026-08-05 | 35.000 | 36.000 | 35.000 | 36.000 | 36.000 | 1,095,177 |
| 2026-08-04 | 34.500 | 35.000 | 34.250 | 34.500 | 34.500 | 299,023 |
| 2026-08-03 | 33.500 | 33.750 | 33.250 | 33.250 | 33.250 | 209,434 |
| 2026-07-31 | 32.250 | 33.500 | 32.250 | 33.000 | 33.000 | 1,026,528 |
| 2026-07-30 | 32.250 | 32.500 | 32.000 | 32.500 | 32.500 | 610,416 |
| 2026-07-29 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2026-07-28 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2026-07-27 | 35.000 | 35.250 | 34.750 | 35.000 | 35.000 | 46,198 |
| 2026-07-24 | 35.000 | 35.000 | 34.750 | 35.000 | 35.000 | 245,628 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0407 USD |
| 2026-03-11 | 0.0015 USD |
| 2025-12-04 | 0.0016 USD |
| 2025-09-11 | 0.0013 USD |
| 2025-06-11 | 0.0013 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.