NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	10.750	10.770	10.610	10.610	10.586	1,192
2026-04-30	11.180	11.180	10.650	11.140	11.115	3,009
2026-04-29	11.130	11.140	11.120	11.140	11.115	1,240
2026-04-28	11.000	11.410	11.000	11.370	11.344	2,031
2026-04-27	11.190	11.540	11.190	11.540	11.514	1,296
2026-04-24	10.670	11.120	10.670	11.100	11.075	2,438
2026-04-23	10.780	10.780	10.600	10.630	10.606	4,642
2026-04-22	10.780	10.780	10.780	10.780	10.755	720
2026-04-21	10.700	10.700	10.650	10.650	10.626	285
2026-04-20	10.680	10.740	10.650	10.740	10.715	3,456
2026-04-17	10.680	10.750	10.670	10.750	10.725	1,656
2026-04-16	10.550	10.600	10.550	10.570	10.546	3,673
2026-04-15	10.500	10.500	10.460	10.460	10.436	1,508
2026-04-14	10.370	10.460	10.370	10.460	10.436	743
2026-04-13	9.920	10.100	9.920	10.100	10.077	1,813
2026-04-10	9.850	10.110	9.850	10.070	10.047	1,674
2026-04-09	9.740	9.820	9.740	9.820	9.798	2,131
2026-04-08	9.680	9.720	9.680	9.720	9.698	395
2026-04-07	9.400	9.470	9.360	9.470	9.448	2,142
2026-04-06	9.470	9.470	9.410	9.470	9.448	778
2026-04-02	9.200	9.470	9.200	9.470	9.448	1,332
2026-04-01	9.390	9.410	9.310	9.310	9.289	4,756
2026-03-31	9.130	9.150	8.840	8.840	8.820	487
2026-03-30	9.030	9.030	8.840	8.840	8.820	2,925
2026-03-27	9.110	9.110	8.950	8.950	8.930	4,346
2026-03-26	9.430	9.430	9.170	9.170	9.149	482
2026-03-25	9.610	9.610	9.560	9.560	9.538	326
2026-03-24	9.360	9.380	9.360	9.360	9.339	1,200
2026-03-23	9.240	9.240	9.240	9.240	9.219	0
2026-03-20	9.550	9.550	9.240	9.240	9.219	882
2026-03-19	9.500	9.670	9.430	9.670	9.648	1,030
2026-03-18	9.730	9.730	9.730	9.730	9.708	0
2026-03-17	9.910	9.910	9.730	9.730	9.708	2,013
2026-03-16	9.800	9.880	9.800	9.800	9.778	810
2026-03-13	9.940	9.940	9.940	9.940	9.917	0
2026-03-12	9.940	9.940	9.940	9.940	9.917	0
2026-03-11	9.960	9.960	9.900	9.940	9.917	5,442
2026-03-10	9.750	9.840	9.750	9.840	9.817	196
2026-03-09	9.470	9.740	9.470	9.740	9.717	453
2026-03-06	9.730	9.730	9.530	9.530	9.508	1,808
2026-03-05	9.710	9.780	9.710	9.780	9.757	317
2026-03-04	9.680	9.870	9.680	9.800	9.777	2,864
2026-03-03	9.770	9.770	9.770	9.770	9.747	0
2026-03-02	9.380	9.800	9.380	9.770	9.747	1,175
2026-02-27	9.610	9.610	9.510	9.510	9.488	465
2026-02-26	10.410	10.410	9.890	9.910	9.887	6,611
2026-02-25	10.420	10.530	10.400	10.470	10.445	3,847
2026-02-24	10.260	10.330	10.190	10.330	10.306	680
2026-02-23	10.260	10.260	10.190	10.230	10.206	1,167
2026-02-20	10.160	10.190	10.140	10.160	10.136	3,826
2026-02-19	10.020	10.040	9.970	10.040	10.016	784
2026-02-18	10.120	10.120	10.090	10.090	10.066	203
2026-02-17	9.640	9.950	9.630	9.900	9.877	1,044
2026-02-13	10.020	10.020	10.020	10.020	9.997	0
2026-02-12	10.320	10.320	10.020	10.020	9.997	301
2026-02-11	10.240	10.280	10.220	10.220	10.196	908
2026-02-10	10.240	10.280	10.120	10.120	10.096	942
2026-02-09	10.110	10.280	10.110	10.190	10.166	1,889
2026-02-06	9.850	9.990	9.830	9.990	9.967	2,990
2026-02-05	9.300	9.370	9.200	9.230	9.208	1,927

← NewerPage 3 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0132 USD
2026-06-04	0.0136 USD
2026-03-11	0.0006 USD
2025-12-04	0.0005 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.