NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 30.000 | 30.000 | 29.500 | 30.000 | 29.966 | 162,092 |
| 2026-01-28 | 29.500 | 30.000 | 29.250 | 29.750 | 29.716 | 799,654 |
| 2026-01-27 | 29.250 | 29.250 | 29.000 | 29.000 | 28.967 | 168,804 |
| 2026-01-26 | 29.000 | 29.250 | 28.750 | 29.000 | 28.967 | 215,743 |
| 2026-01-23 | 28.750 | 29.000 | 28.500 | 28.750 | 28.717 | 359,508 |
| 2026-01-22 | 28.750 | 29.250 | 28.750 | 29.000 | 28.967 | 439,414 |
| 2026-01-21 | 28.000 | 28.250 | 27.750 | 27.750 | 27.718 | 356,321 |
| 2026-01-20 | 28.750 | 28.750 | 28.000 | 28.250 | 28.218 | 909,153 |
| 2026-01-19 | 29.500 | 29.500 | 28.750 | 29.000 | 28.967 | 194,056 |
| 2026-01-16 | 29.500 | 29.750 | 29.250 | 29.500 | 29.466 | 137,334 |
| 2026-01-15 | 28.750 | 29.250 | 28.500 | 29.250 | 29.217 | 1,119,802 |
| 2026-01-14 | 29.250 | 29.500 | 29.000 | 29.250 | 29.217 | 129,504 |
| 2026-01-13 | 29.250 | 29.250 | 28.750 | 29.250 | 29.217 | 169,389 |
| 2026-01-12 | 28.750 | 28.750 | 28.500 | 28.500 | 28.468 | 174,190 |
| 2026-01-09 | 29.000 | 29.250 | 29.000 | 29.000 | 28.967 | 84,086 |
| 2026-01-08 | 29.500 | 30.000 | 29.500 | 29.750 | 29.716 | 677,021 |
| 2026-01-07 | 29.500 | 29.500 | 29.250 | 29.250 | 29.217 | 354,638 |
| 2026-01-06 | 29.500 | 29.500 | 29.250 | 29.500 | 29.466 | 162,115 |
| 2026-01-05 | 29.750 | 30.000 | 29.500 | 30.000 | 29.966 | 503,799 |
| 2025-12-30 | 29.750 | 29.750 | 29.500 | 29.500 | 29.466 | 158,898 |
| 2025-12-29 | 29.750 | 30.000 | 29.500 | 29.750 | 29.716 | 562,316 |
| 2025-12-26 | 29.500 | 29.750 | 29.250 | 29.250 | 29.217 | 512,839 |
| 2025-12-25 | 29.250 | 29.500 | 29.000 | 29.000 | 28.967 | 106,107 |
| 2025-12-24 | 29.250 | 29.500 | 29.250 | 29.250 | 29.217 | 317,129 |
| 2025-12-23 | 28.750 | 28.750 | 28.250 | 28.500 | 28.468 | 181,395 |
| 2025-12-22 | 28.500 | 28.750 | 28.250 | 28.500 | 28.468 | 876,014 |
| 2025-12-19 | 27.500 | 28.000 | 27.500 | 27.500 | 27.469 | 192,393 |
| 2025-12-18 | 26.750 | 27.250 | 26.750 | 27.000 | 26.969 | 327,122 |
| 2025-12-17 | 27.750 | 28.000 | 27.750 | 28.000 | 27.968 | 133,990 |
| 2025-12-16 | 28.000 | 28.000 | 27.500 | 27.500 | 27.469 | 414,593 |
| 2025-12-15 | 28.000 | 28.000 | 27.500 | 28.000 | 27.968 | 536,331 |
| 2025-12-12 | 28.750 | 28.750 | 28.250 | 28.250 | 28.218 | 236,970 |
| 2025-12-11 | 28.750 | 29.000 | 28.250 | 28.750 | 28.717 | 738,996 |
| 2025-12-09 | 30.000 | 30.250 | 30.000 | 30.250 | 30.216 | 734,937 |
| 2025-12-08 | 29.250 | 29.250 | 29.000 | 29.000 | 28.967 | 502,047 |
| 2025-12-04 | 29.000 | 29.250 | 28.750 | 28.750 | 28.717 | 960,537 |
| 2025-12-03 | 29.000 | 29.250 | 29.000 | 29.000 | 28.965 | 658,176 |
| 2025-12-02 | 29.000 | 29.000 | 28.500 | 28.750 | 28.716 | 835,776 |
| 2025-12-01 | 28.250 | 28.250 | 27.750 | 28.000 | 27.967 | 609,421 |
| 2025-11-28 | 29.000 | 29.250 | 28.750 | 29.000 | 28.965 | 181,217 |
| 2025-11-27 | 29.000 | 29.250 | 28.750 | 29.250 | 29.215 | 163,283 |
| 2025-11-26 | 28.750 | 29.000 | 28.000 | 28.250 | 28.216 | 487,103 |
| 2025-11-25 | 29.000 | 29.250 | 28.250 | 28.250 | 28.216 | 955,584 |
| 2025-11-24 | 29.500 | 29.500 | 29.000 | 29.000 | 28.965 | 428,107 |
| 2025-11-21 | 29.500 | 29.750 | 29.000 | 29.000 | 28.965 | 1,418,779 |
| 2025-11-20 | 32.000 | 32.250 | 31.500 | 32.000 | 31.962 | 1,866,628 |
| 2025-11-19 | 29.500 | 29.750 | 29.250 | 29.500 | 29.465 | 363,655 |
| 2025-11-18 | 30.000 | 30.250 | 29.500 | 29.750 | 29.715 | 608,208 |
| 2025-11-17 | 31.000 | 31.250 | 30.750 | 31.000 | 30.963 | 556,252 |
| 2025-11-14 | 30.000 | 30.250 | 29.750 | 29.750 | 29.715 | 602,317 |
| 2025-11-13 | 31.250 | 31.500 | 31.000 | 31.000 | 30.963 | 301,046 |
| 2025-11-12 | 31.250 | 32.000 | 31.250 | 31.750 | 31.712 | 252,148 |
| 2025-11-11 | 32.250 | 32.500 | 32.000 | 32.000 | 31.962 | 402,699 |
| 2025-11-10 | 31.000 | 31.500 | 31.000 | 31.500 | 31.462 | 747,107 |
| 2025-11-07 | 30.500 | 30.750 | 30.000 | 30.750 | 30.713 | 592,357 |
| 2025-11-06 | 33.000 | 33.000 | 31.750 | 32.000 | 31.962 | 819,572 |
| 2025-11-05 | 33.000 | 33.250 | 31.750 | 32.250 | 32.212 | 875,640 |
| 2025-11-04 | 33.500 | 33.500 | 33.000 | 33.000 | 32.961 | 580,335 |
| 2025-11-03 | 33.250 | 33.250 | 32.750 | 33.250 | 33.210 | 502,372 |
| 2025-10-31 | 33.000 | 33.750 | 33.000 | 33.500 | 33.460 | 504,661 |
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.