NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 9.960 | 10.060 | 9.730 | 10.060 | 10.036 | 2,248 |
| 2025-11-06 | 10.230 | 10.230 | 10.140 | 10.140 | 10.116 | 1,542 |
| 2025-11-05 | 10.720 | 10.860 | 10.720 | 10.820 | 10.794 | 1,976 |
| 2025-11-04 | 10.970 | 10.970 | 10.720 | 10.720 | 10.694 | 2,817 |
| 2025-11-03 | 11.250 | 11.250 | 11.190 | 11.190 | 11.163 | 4,470 |
| 2025-10-31 | 11.160 | 11.160 | 10.980 | 11.020 | 10.994 | 3,395 |
| 2025-10-30 | 11.040 | 11.040 | 10.910 | 10.990 | 10.964 | 3,166 |
| 2025-10-29 | 11.240 | 11.280 | 11.100 | 11.180 | 11.153 | 6,782 |
| 2025-10-28 | 10.430 | 10.910 | 10.430 | 10.870 | 10.844 | 8,533 |
| 2025-10-27 | 10.270 | 10.320 | 10.260 | 10.320 | 10.295 | 3,926 |
| 2025-10-24 | 10.030 | 10.090 | 10.030 | 10.090 | 10.066 | 181 |
| 2025-10-23 | 9.730 | 9.730 | 9.730 | 9.730 | 9.707 | 110 |
| 2025-10-22 | 9.770 | 9.770 | 9.650 | 9.670 | 9.647 | 1,547 |
| 2025-10-21 | 9.880 | 9.880 | 9.880 | 9.880 | 9.856 | 0 |
| 2025-10-20 | 9.880 | 9.880 | 9.880 | 9.880 | 9.856 | 0 |
| 2025-10-17 | 9.880 | 9.880 | 9.880 | 9.880 | 9.856 | 0 |
| 2025-10-16 | 9.850 | 9.880 | 9.790 | 9.880 | 9.856 | 1,041 |
← NewerPage 5 of 5 · 257 trading days
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.