NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 33.750 | 34.250 | 33.250 | 33.250 | 33.210 | 1,126,072 |
| 2025-10-29 | 32.750 | 33.750 | 32.750 | 33.750 | 33.710 | 2,465,039 |
| 2025-10-28 | 31.250 | 31.500 | 31.000 | 31.000 | 30.963 | 140,949 |
| 2025-10-27 | 30.750 | 31.250 | 30.750 | 31.250 | 31.213 | 856,401 |
| 2025-10-24 | 29.750 | 30.000 | 29.750 | 29.750 | 29.715 | 290,326 |
| 2025-10-22 | 29.750 | 30.000 | 29.500 | 30.000 | 29.964 | 393,394 |
| 2025-10-21 | 30.000 | 30.000 | 29.750 | 30.000 | 29.964 | 111,685 |
| 2025-10-20 | 30.000 | 30.250 | 30.000 | 30.000 | 29.964 | 447,810 |
| 2025-10-17 | 29.500 | 29.500 | 28.750 | 29.000 | 28.965 | 643,145 |
| 2025-10-16 | 29.500 | 29.750 | 29.250 | 29.750 | 29.715 | 494,445 |
| 2025-10-15 | 29.500 | 30.250 | 29.500 | 30.250 | 30.214 | 269,541 |
| 2025-10-14 | 30.750 | 31.000 | 30.000 | 30.250 | 30.214 | 1,059,026 |
| 2025-10-10 | 31.750 | 31.750 | 31.250 | 31.750 | 31.712 | 1,365,766 |
| 2025-10-09 | 30.750 | 31.500 | 30.500 | 31.000 | 30.963 | 1,793,233 |
| 2025-10-08 | 30.250 | 30.500 | 30.000 | 30.250 | 30.214 | 200,162 |
| 2025-10-07 | 30.750 | 30.750 | 30.750 | 30.750 | 30.713 | 0 |
| 2025-10-06 | 30.500 | 30.750 | 30.250 | 30.750 | 30.713 | 164,175 |
| 2025-10-03 | 30.750 | 31.000 | 30.500 | 30.750 | 30.713 | 344,414 |
| 2025-10-02 | 30.250 | 30.750 | 30.250 | 30.750 | 30.713 | 909,863 |
| 2025-10-01 | 30.250 | 30.250 | 29.750 | 30.000 | 29.964 | 1,198,569 |
| 2025-09-30 | 29.500 | 29.500 | 29.250 | 29.500 | 29.465 | 213,871 |
| 2025-09-29 | 28.750 | 29.000 | 28.750 | 28.750 | 28.716 | 282,394 |
| 2025-09-26 | 28.500 | 28.750 | 28.250 | 28.250 | 28.216 | 137,941 |
| 2025-09-25 | 28.500 | 28.750 | 28.250 | 28.250 | 28.216 | 671,323 |
| 2025-09-24 | 28.500 | 29.000 | 28.250 | 29.000 | 28.965 | 287,418 |
| 2025-09-23 | 29.000 | 29.250 | 28.750 | 29.250 | 29.215 | 1,101,770 |
| 2025-09-22 | 28.250 | 28.250 | 27.750 | 27.750 | 27.717 | 261,002 |
| 2025-09-19 | 28.250 | 28.250 | 27.750 | 28.000 | 27.967 | 158,952 |
| 2025-09-18 | 27.250 | 27.750 | 27.000 | 27.750 | 27.717 | 410,648 |
| 2025-09-17 | 27.750 | 28.000 | 27.250 | 27.750 | 27.717 | 514,205 |
| 2025-09-16 | 28.000 | 28.250 | 28.000 | 28.250 | 28.216 | 137,326 |
| 2025-09-15 | 28.000 | 28.500 | 27.500 | 27.750 | 27.717 | 510,450 |
| 2025-09-12 | 28.250 | 28.250 | 28.000 | 28.250 | 28.216 | 181,614 |
| 2025-09-11 | 28.250 | 28.500 | 28.000 | 28.250 | 28.216 | 159,230 |
| 2025-09-10 | 27.500 | 27.750 | 27.250 | 27.500 | 27.466 | 459,637 |
| 2025-09-09 | 26.750 | 27.000 | 26.500 | 27.000 | 26.967 | 801,155 |
| 2025-09-08 | 26.750 | 26.750 | 26.500 | 26.750 | 26.717 | 256,926 |
| 2025-09-05 | 27.750 | 27.750 | 27.500 | 27.750 | 27.716 | 969,841 |
| 2025-09-04 | 27.250 | 28.000 | 27.250 | 27.750 | 27.716 | 203,631 |
| 2025-09-03 | 27.500 | 27.750 | 27.250 | 27.750 | 27.716 | 416,955 |
| 2025-09-02 | 28.000 | 28.250 | 27.750 | 27.750 | 27.716 | 631,250 |
| 2025-09-01 | 28.250 | 28.750 | 28.000 | 28.500 | 28.465 | 361,417 |
| 2025-08-29 | 29.250 | 29.250 | 28.750 | 28.750 | 28.714 | 200,719 |
| 2025-08-28 | 29.250 | 29.250 | 28.500 | 29.000 | 28.964 | 872,469 |
| 2025-08-27 | 29.500 | 29.750 | 29.500 | 29.750 | 29.713 | 636,237 |
| 2025-08-26 | 29.500 | 29.500 | 29.000 | 29.000 | 28.964 | 772,718 |
| 2025-08-25 | 28.750 | 29.250 | 28.750 | 29.000 | 28.964 | 554,022 |
| 2025-08-22 | 28.250 | 28.250 | 28.000 | 28.000 | 27.965 | 230,743 |
| 2025-08-21 | 28.250 | 28.750 | 28.250 | 28.500 | 28.465 | 439,466 |
| 2025-08-20 | 28.750 | 28.750 | 28.250 | 28.500 | 28.465 | 691,351 |
| 2025-08-19 | 29.500 | 29.750 | 29.250 | 29.750 | 29.713 | 132,207 |
| 2025-08-18 | 29.500 | 29.500 | 29.000 | 29.250 | 29.214 | 117,847 |
| 2025-08-15 | 29.500 | 29.750 | 29.250 | 29.500 | 29.463 | 111,768 |
| 2025-08-14 | 29.250 | 29.500 | 29.000 | 29.500 | 29.463 | 126,369 |
| 2025-08-13 | 29.750 | 29.750 | 29.250 | 29.750 | 29.713 | 171,159 |
| 2025-08-08 | 29.250 | 29.500 | 29.250 | 29.250 | 29.214 | 203,941 |
| 2025-08-07 | 29.000 | 29.250 | 29.000 | 29.250 | 29.214 | 339,489 |
| 2025-08-06 | 29.000 | 29.000 | 28.500 | 28.750 | 28.714 | 2,785,369 |
| 2025-08-05 | 29.000 | 29.250 | 29.000 | 29.250 | 29.214 | 265,978 |
| 2025-08-04 | 28.500 | 28.500 | 28.000 | 28.500 | 28.465 | 777,357 |
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.