NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.750	36.000	35.500	35.750	35.750	210,450
2026-07-22	35.000	35.000	34.500	34.500	34.500	223,681
2026-07-21	34.250	34.750	34.250	34.750	34.750	230,592
2026-07-20	34.000	34.500	34.000	34.000	34.000	147,530
2026-07-17	34.500	34.500	33.750	34.000	34.000	375,123
2026-07-16	35.500	35.750	35.000	35.250	35.250	310,952
2026-07-15	35.500	35.750	35.250	35.500	35.500	758,202
2026-07-14	34.250	34.500	33.750	34.250	34.250	550,468
2026-07-13	34.750	35.000	34.250	34.750	34.750	827,888
2026-07-10	34.000	34.000	33.500	33.750	33.750	246,813
2026-07-09	34.250	34.500	34.000	34.250	34.250	336,202
2026-07-08	33.000	33.000	32.250	32.250	32.250	387,537
2026-07-07	32.500	32.500	32.250	32.250	32.250	143,493
2026-07-06	32.500	32.750	32.250	32.500	32.500	139,409
2026-07-03	32.250	33.000	32.250	32.750	32.750	213,642
2026-07-02	33.000	33.250	32.500	32.500	32.500	655,755
2026-07-01	33.250	33.250	32.750	33.000	33.000	146,620
2026-06-30	32.500	32.750	32.250	32.250	32.250	234,350
2026-06-29	32.250	32.500	32.000	32.250	32.250	423,085
2026-06-26	32.500	32.500	31.750	32.000	32.000	1,593,031
2026-06-25	33.250	33.750	33.250	33.750	33.750	349,986
2026-06-24	33.500	33.750	33.250	33.750	33.750	163,325
2026-06-23	34.250	34.250	33.250	33.750	33.750	776,760
2026-06-22	34.250	34.750	34.250	34.250	34.250	596,477
2026-06-19	34.500	34.500	33.750	33.750	33.750	237,735
2026-06-18	33.500	34.000	33.500	33.750	33.750	229,602
2026-06-17	34.000	34.000	33.750	33.750	33.750	199,166
2026-06-16	34.500	34.500	34.250	34.500	34.500	300,440
2026-06-15	34.000	34.500	34.000	34.250	34.250	706,875
2026-06-12	33.750	34.000	33.250	33.750	33.750	500,454
2026-06-11	33.000	33.500	33.000	33.250	33.250	338,460
2026-06-10	34.250	34.250	33.500	33.500	33.500	412,657
2026-06-09	34.250	34.750	34.000	34.500	34.500	540,921
2026-06-08	34.000	34.250	33.750	34.000	34.000	1,186,699
2026-06-05	36.000	36.000	35.000	35.000	35.000	514,232
2026-06-04	35.250	35.500	34.750	34.750	34.750	2,209,262
2026-06-03	37.500	37.500	37.500	37.500	37.459	0
2026-06-02	36.500	37.500	36.000	37.500	37.459	3,439,619
2026-06-01	35.000	35.000	35.000	35.000	34.962	0
2026-05-29	35.000	35.250	34.750	35.000	34.962	247,011
2026-05-28	34.500	34.750	34.250	34.250	34.213	499,300
2026-05-27	35.000	35.000	34.750	35.000	34.962	473,104
2026-05-26	35.500	35.500	35.250	35.250	35.212	652,195
2026-05-25	35.250	35.500	35.000	35.250	35.212	492,274
2026-05-22	35.750	36.250	35.750	36.000	35.961	508,381
2026-05-21	36.500	36.750	36.000	36.250	36.211	2,038,475
2026-05-20	36.250	36.750	36.000	36.500	36.460	957,923
2026-05-19	36.000	36.500	35.750	36.000	35.961	460,035
2026-05-18	36.750	37.250	36.500	37.000	36.960	1,411,153
2026-05-15	38.250	38.500	37.250	37.250	37.210	2,856,894
2026-05-14	37.000	37.750	36.500	37.250	37.210	3,351,750
2026-05-13	36.250	36.750	36.000	36.750	36.710	1,186,126
2026-05-12	35.500	35.500	35.000	35.250	35.212	923,939
2026-05-11	34.750	35.000	34.500	34.500	34.463	553,230
2026-05-08	34.000	34.500	34.000	34.250	34.213	393,548
2026-05-07	33.500	33.750	33.250	33.500	33.464	670,802
2026-05-06	32.000	32.250	31.500	32.250	32.215	2,484,792
2026-05-05	32.250	32.750	32.250	32.500	32.465	2,455,187
2026-05-04	34.500	34.500	34.500	34.500	34.463	0
2026-05-01	34.500	34.500	34.500	34.500	34.463	0

← NewerPage 2 of 6 · 359 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.