NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 141.77 | 141.77 | 141.77 | 141.77 | 141.43 | 0 |
| 2026-02-05 | 136.53 | 136.53 | 136.53 | 136.53 | 136.21 | 0 |
| 2026-02-04 | 136.89 | 136.89 | 136.89 | 136.89 | 136.56 | 0 |
| 2026-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | 139.67 | 0 |
| 2026-02-02 | 147.25 | 147.25 | 147.25 | 147.25 | 146.90 | 0 |
| 2026-01-30 | 147.25 | 147.25 | 147.25 | 147.25 | 146.90 | 0 |
| 2026-01-29 | 143.06 | 143.06 | 143.06 | 143.06 | 142.72 | 15 |
| 2026-01-28 | 146.76 | 146.76 | 146.76 | 146.76 | 146.41 | 0 |
| 2026-01-27 | 145.99 | 145.99 | 145.99 | 145.99 | 145.64 | 18 |
| 2026-01-26 | 146.40 | 146.40 | 143.11 | 143.11 | 142.77 | 101 |
| 2026-01-23 | 147.12 | 147.12 | 147.12 | 147.12 | 146.77 | 0 |
| 2026-01-22 | 145.95 | 145.95 | 145.95 | 145.95 | 145.60 | 0 |
| 2026-01-21 | 145.95 | 145.95 | 145.95 | 145.95 | 145.60 | 20 |
| 2026-01-20 | 144.00 | 144.00 | 141.75 | 141.75 | 141.41 | 145 |
| 2026-01-19 | 147.89 | 147.89 | 147.89 | 147.89 | 147.54 | 0 |
| 2026-01-16 | 153.40 | 153.40 | 153.40 | 153.40 | 153.04 | 1 |
| 2026-01-15 | 143.67 | 151.09 | 143.67 | 151.09 | 150.73 | 40 |
| 2026-01-14 | 146.33 | 146.33 | 146.33 | 146.33 | 145.98 | 0 |
| 2026-01-13 | 148.41 | 148.41 | 148.41 | 148.41 | 148.06 | 0 |
| 2026-01-12 | 148.41 | 148.41 | 148.41 | 148.41 | 148.06 | 0 |
| 2026-01-09 | 150.83 | 150.83 | 150.83 | 150.83 | 150.47 | 30 |
| 2026-01-08 | 148.80 | 148.80 | 148.80 | 148.80 | 148.45 | 0 |
| 2026-01-07 | 150.89 | 150.89 | 150.89 | 150.89 | 150.53 | 1 |
| 2026-01-06 | 150.50 | 151.83 | 147.88 | 151.83 | 151.47 | 53 |
| 2026-01-05 | 154.51 | 154.51 | 152.90 | 152.90 | 152.54 | 34 |
| 2025-12-30 | 150.69 | 150.69 | 150.69 | 150.69 | 150.33 | 0 |
| 2025-12-29 | 153.19 | 153.19 | 150.69 | 150.69 | 150.33 | 3 |
| 2025-12-23 | 139.67 | 139.67 | 139.67 | 139.67 | 139.34 | 0 |
| 2025-12-22 | 139.67 | 139.67 | 139.67 | 139.67 | 139.34 | 0 |
| 2025-12-19 | 139.67 | 139.67 | 139.67 | 139.67 | 139.34 | 260 |
| 2025-12-18 | 143.25 | 143.25 | 143.25 | 143.25 | 142.91 | 0 |
| 2025-12-17 | 143.25 | 143.25 | 143.25 | 143.25 | 142.91 | 6 |
| 2025-12-16 | 142.55 | 142.55 | 142.55 | 142.55 | 142.21 | 0 |
| 2025-12-15 | 142.55 | 142.55 | 142.55 | 142.55 | 142.21 | 260 |
| 2025-12-12 | 149.95 | 149.95 | 149.95 | 149.95 | 149.59 | 0 |
| 2025-12-11 | 149.95 | 149.95 | 149.95 | 149.95 | 149.59 | 0 |
| 2025-12-10 | 149.95 | 149.95 | 149.95 | 149.95 | 149.59 | 0 |
| 2025-12-09 | 149.95 | 149.95 | 149.95 | 149.95 | 149.59 | 50 |
| 2025-12-08 | 177.53 | 177.53 | 177.53 | 177.53 | 177.11 | 0 |
| 2025-12-05 | 177.53 | 177.53 | 177.53 | 177.53 | 177.11 | 0 |
| 2025-12-04 | 177.53 | 177.53 | 177.53 | 177.53 | 177.11 | 0 |
| 2025-12-03 | 177.53 | 177.53 | 177.53 | 177.53 | 177.11 | 0 |
| 2025-12-02 | 177.53 | 177.53 | 177.53 | 177.53 | 177.11 | 0 |
| 2025-12-01 | 177.53 | 177.53 | 177.53 | 177.53 | 177.11 | 0 |
| 2024-12-19 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-18 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-17 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-16 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-13 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-12 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-11 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-10 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-09 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-06 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-05 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-04 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-03 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-12-02 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-11-29 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
| 2024-11-28 | 575.00 | 575.00 | 575.00 | 575.00 | 573.63 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.