NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.500	34.500	34.000	34.500	34.463	393,433
2026-04-29	34.750	35.000	34.750	35.000	34.962	582,841
2026-04-28	35.000	35.500	34.500	34.500	34.463	683,722
2026-04-27	33.750	34.250	33.500	33.750	33.713	972,697
2026-04-24	32.500	32.500	32.250	32.250	32.215	204,067
2026-04-23	32.500	32.750	32.250	32.750	32.715	382,180
2026-04-22	32.250	32.500	32.250	32.250	32.215	149,435
2026-04-21	32.250	32.500	32.250	32.250	32.215	415,558
2026-04-20	32.000	32.250	31.750	31.750	31.716	761,663
2026-04-17	32.000	32.000	31.500	32.000	31.965	855,336
2026-04-16	31.500	32.000	31.500	32.000	31.965	1,579,003
2026-04-10	29.500	29.750	29.250	29.250	29.218	739,215
2026-04-09	29.250	29.250	28.750	29.000	28.969	77,159
2026-04-08	28.750	29.750	28.750	29.750	29.718	672,759
2026-04-07	28.750	29.000	28.500	29.000	28.969	171,060
2026-04-03	28.750	28.750	28.250	28.250	28.219	130,118
2026-04-02	28.500	28.500	28.000	28.000	27.970	258,679
2026-04-01	28.500	29.000	28.500	28.500	28.469	947,689
2026-03-31	27.250	27.750	27.250	27.750	27.720	710,172
2026-03-30	27.500	28.000	27.250	27.750	27.720	1,108,696
2026-03-27	28.250	28.750	28.000	28.000	27.970	4,070,238
2026-03-26	29.250	29.500	28.750	28.750	28.719	69,318
2026-03-25	29.000	29.250	28.750	28.750	28.719	150,119
2026-03-24	28.500	28.750	28.250	28.500	28.469	292,468
2026-03-23	28.250	28.500	27.750	28.250	28.219	609,013
2026-03-20	29.250	29.500	29.000	29.000	28.969	67,541
2026-03-19	29.500	29.750	29.250	29.250	29.218	118,446
2026-03-18	29.500	29.750	29.500	29.500	29.468	350,473
2026-03-17	29.750	29.750	29.500	29.500	29.468	112,051
2026-03-16	29.250	29.750	29.250	29.500	29.468	90,950
2026-03-13	29.500	29.750	29.250	29.500	29.468	283,014
2026-03-12	29.500	29.500	29.250	29.250	29.218	258,646
2026-03-11	29.250	29.500	29.250	29.250	29.218	237,782
2026-03-10	28.750	29.250	28.750	29.000	28.967	189,650
2026-03-09	27.750	28.500	27.750	28.250	28.218	1,790,009
2026-03-06	28.750	29.000	28.750	29.000	28.967	79,728
2026-03-05	28.750	29.000	28.500	28.750	28.717	203,222
2026-03-04	28.250	28.250	27.500	28.000	27.968	6,142,935
2026-03-02	27.500	27.750	27.250	27.250	27.219	1,595,065
2026-02-27	29.000	29.000	28.750	28.750	28.717	769,260
2026-02-26	30.500	30.750	30.250	30.750	30.715	653,928
2026-02-25	30.000	30.250	29.750	30.000	29.966	332,737
2026-02-24	29.750	30.000	29.750	30.000	29.966	372,286
2026-02-23	29.250	29.500	29.000	29.250	29.217	294,580
2026-02-20	29.000	29.500	29.000	29.250	29.217	204,529
2026-02-19	29.500	29.500	29.000	29.500	29.466	641,531
2026-02-18	29.000	29.250	29.000	29.250	29.217	347,161
2026-02-17	28.250	28.500	28.000	28.250	28.218	224,522
2026-02-16	28.750	28.750	28.250	28.250	28.218	187,120
2026-02-13	29.000	29.250	28.750	28.750	28.717	602,106
2026-02-12	29.750	29.750	29.500	29.500	29.466	321,898
2026-02-11	29.500	29.500	29.250	29.250	29.217	180,777
2026-02-10	29.500	29.750	29.250	29.750	29.716	235,153
2026-02-09	29.250	29.250	28.750	28.750	28.717	302,334
2026-02-06	27.500	27.750	27.000	27.750	27.718	721,276
2026-02-05	27.750	28.250	27.750	28.000	27.968	299,991
2026-02-04	28.250	28.500	28.250	28.250	28.218	207,806
2026-02-03	29.500	29.500	29.250	29.500	29.466	165,552
2026-02-02	29.750	29.750	29.250	29.500	29.466	306,333
2026-01-30	29.750	30.000	29.500	29.750	29.716	440,505

← NewerPage 3 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.