NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 29.250 | 29.250 | 28.250 | 28.250 | 28.215 | 611,727 |
| 2025-07-31 | 30.000 | 30.500 | 29.750 | 30.000 | 29.963 | 699,180 |
| 2025-07-30 | 28.250 | 28.750 | 28.250 | 28.500 | 28.465 | 654,002 |
| 2025-07-29 | 28.500 | 29.250 | 28.500 | 29.250 | 29.214 | 802,771 |
| 2025-07-25 | 28.000 | 28.250 | 28.000 | 28.000 | 27.965 | 134,206 |
| 2025-07-24 | 27.250 | 28.000 | 27.000 | 28.000 | 27.965 | 580,383 |
| 2025-07-23 | 27.000 | 27.250 | 26.750 | 27.250 | 27.216 | 339,002 |
| 2025-07-22 | 27.750 | 27.750 | 27.250 | 27.250 | 27.216 | 328,047 |
| 2025-07-21 | 28.250 | 28.250 | 27.750 | 27.750 | 27.716 | 167,597 |
| 2025-07-18 | 28.250 | 28.250 | 28.000 | 28.000 | 27.965 | 136,823 |
| 2025-07-17 | 27.750 | 28.250 | 27.500 | 28.250 | 28.215 | 630,008 |
| 2025-07-16 | 27.750 | 28.000 | 27.500 | 27.500 | 27.466 | 427,272 |
| 2025-07-15 | 27.250 | 28.250 | 27.250 | 28.250 | 28.215 | 1,826,846 |
| 2025-07-14 | 27.000 | 27.000 | 26.500 | 27.000 | 26.967 | 400,426 |
| 2025-07-11 | 26.750 | 26.750 | 26.500 | 26.750 | 26.717 | 430,547 |
| 2025-07-09 | 26.000 | 26.250 | 25.750 | 26.000 | 25.968 | 700,826 |
| 2025-07-08 | 25.500 | 26.000 | 25.500 | 26.000 | 25.968 | 295,007 |
| 2025-07-07 | 26.000 | 26.000 | 25.750 | 26.000 | 25.968 | 140,300 |
| 2025-07-04 | 26.000 | 26.000 | 25.750 | 26.000 | 25.968 | 132,321 |
| 2025-07-03 | 25.500 | 25.500 | 25.250 | 25.250 | 25.219 | 93,155 |
| 2025-07-02 | 25.000 | 25.000 | 24.700 | 25.000 | 24.969 | 282,150 |
| 2025-07-01 | 25.750 | 25.750 | 25.250 | 25.250 | 25.219 | 869,787 |
| 2025-06-30 | 25.750 | 26.250 | 25.750 | 26.000 | 25.968 | 593,498 |
| 2025-06-27 | 25.500 | 25.750 | 25.000 | 25.500 | 25.468 | 243,103 |
| 2025-06-26 | 25.000 | 25.750 | 25.000 | 25.750 | 25.718 | 694,446 |
| 2025-06-25 | 24.100 | 24.300 | 24.000 | 24.200 | 24.170 | 344,108 |
| 2025-06-24 | 23.700 | 24.000 | 23.700 | 23.900 | 23.870 | 332,866 |
| 2025-06-23 | 23.500 | 23.800 | 23.500 | 23.600 | 23.571 | 521,688 |
| 2025-06-20 | 23.700 | 23.900 | 23.700 | 23.900 | 23.870 | 212,717 |
| 2025-06-19 | 23.700 | 23.800 | 23.400 | 23.600 | 23.571 | 95,860 |
| 2025-06-18 | 23.500 | 23.600 | 23.400 | 23.600 | 23.571 | 136,868 |
| 2025-06-17 | 23.500 | 23.700 | 23.400 | 23.500 | 23.471 | 241,038 |
| 2025-06-16 | 23.000 | 23.300 | 23.000 | 23.300 | 23.271 | 389,751 |
| 2025-06-13 | 23.200 | 23.200 | 23.000 | 23.100 | 23.071 | 373,359 |
| 2025-06-12 | 23.200 | 23.200 | 22.900 | 23.100 | 23.071 | 283,222 |
| 2025-06-11 | 23.300 | 23.400 | 23.100 | 23.300 | 23.271 | 156,610 |
| 2025-06-10 | 23.400 | 23.600 | 23.100 | 23.200 | 23.170 | 320,509 |
| 2025-06-09 | 23.200 | 23.300 | 23.200 | 23.200 | 23.170 | 66,225 |
| 2025-06-06 | 23.000 | 23.100 | 22.700 | 23.100 | 23.070 | 691,308 |
| 2025-06-05 | 23.000 | 23.300 | 23.000 | 23.200 | 23.170 | 316,830 |
| 2025-06-04 | 22.900 | 23.400 | 22.900 | 23.300 | 23.270 | 734,140 |
| 2025-05-30 | 22.500 | 22.700 | 22.300 | 22.700 | 22.671 | 404,210 |
| 2025-05-29 | 22.200 | 23.400 | 22.200 | 23.400 | 23.370 | 1,258,919 |
| 2025-05-28 | 22.200 | 22.400 | 22.000 | 22.200 | 22.171 | 476,191 |
| 2025-05-27 | 21.700 | 22.200 | 21.700 | 22.200 | 22.171 | 631,080 |
| 2025-05-26 | 21.400 | 21.900 | 21.200 | 21.800 | 21.772 | 354,674 |
| 2025-05-23 | 21.800 | 21.900 | 21.600 | 21.600 | 21.572 | 104,561 |
| 2025-05-22 | 21.400 | 21.900 | 21.400 | 21.800 | 21.772 | 286,973 |
| 2025-05-21 | 21.900 | 22.100 | 21.800 | 21.800 | 21.772 | 140,447 |
| 2025-05-20 | 22.400 | 22.500 | 22.300 | 22.300 | 22.271 | 187,920 |
| 2025-05-19 | 22.200 | 22.200 | 21.500 | 21.600 | 21.572 | 416,064 |
| 2025-05-16 | 22.300 | 22.800 | 22.300 | 22.800 | 22.770 | 226,961 |
| 2025-05-15 | 22.500 | 22.800 | 21.800 | 21.800 | 21.772 | 1,521,036 |
| 2025-05-14 | 21.600 | 22.300 | 21.600 | 22.200 | 22.171 | 1,054,256 |
| 2025-05-13 | 20.400 | 20.400 | 20.200 | 20.300 | 20.274 | 412,153 |
| 2025-05-09 | 19.600 | 19.600 | 19.400 | 19.400 | 19.375 | 159,365 |
| 2025-05-08 | 19.100 | 19.900 | 19.100 | 19.700 | 19.674 | 451,819 |
| 2025-05-07 | 18.600 | 18.900 | 18.500 | 18.700 | 18.676 | 273,564 |
| 2025-05-06 | 18.800 | 18.800 | 18.400 | 18.700 | 18.676 | 104,575 |
← NewerPage 6 of 6 · 359 trading days
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.