NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 175.96 | 175.98 | 175.14 | 175.98 | 175.98 | 105 |
| 2026-10-22 | 182.14 | 182.14 | 176.18 | 176.18 | 176.18 | 0 |
| 2026-10-21 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | 36 |
| 2026-10-20 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 3 |
| 2026-10-19 | 180.32 | 180.82 | 180.12 | 180.82 | 180.82 | 295 |
| 2026-10-16 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | 16 |
| 2026-10-15 | 180.80 | 181.00 | 180.80 | 181.00 | 181.00 | 138 |
| 2026-10-14 | 188.86 | 188.86 | 187.72 | 187.72 | 187.72 | 65 |
| 2026-10-13 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | 0 |
| 2026-10-12 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | 10 |
| 2026-10-09 | 195.38 | 195.38 | 193.54 | 193.54 | 193.54 | 2 |
| 2026-10-08 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0 |
| 2026-10-07 | 200.60 | 200.60 | 198.84 | 198.84 | 198.84 | 52 |
| 2026-10-06 | 201.25 | 201.30 | 201.25 | 201.25 | 201.25 | 55 |
| 2026-10-05 | 196.02 | 196.02 | 195.74 | 195.74 | 195.74 | 102 |
| 2026-10-02 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 10 |
| 2026-10-01 | 193.58 | 193.58 | 193.00 | 193.00 | 193.00 | 165 |
| 2026-09-30 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 0 |
| 2026-09-29 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 70 |
| 2026-09-28 | 188.00 | 189.00 | 187.42 | 189.00 | 189.00 | 93 |
| 2026-09-25 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | 45 |
| 2026-09-24 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | 5 |
| 2026-09-23 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | 0 |
| 2026-09-22 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | 2 |
| 2026-09-21 | 188.48 | 188.48 | 182.40 | 182.40 | 182.40 | 104 |
| 2026-09-18 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | 0 |
| 2026-09-17 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | 20 |
| 2026-09-16 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | 0 |
| 2026-09-15 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 0 |
| 2026-09-14 | 176.00 | 176.00 | 171.74 | 171.74 | 171.74 | 160 |
| 2026-09-11 | 179.00 | 180.88 | 179.00 | 180.88 | 180.88 | 57 |
| 2026-09-10 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | 56 |
| 2026-09-09 | 184.04 | 184.04 | 184.04 | 184.04 | 183.83 | 0 |
| 2026-09-08 | 184.04 | 184.04 | 184.04 | 184.04 | 183.83 | 0 |
| 2026-09-07 | 188.48 | 188.48 | 188.40 | 188.40 | 188.19 | 67 |
| 2026-09-04 | 187.06 | 187.06 | 187.06 | 187.06 | 186.85 | 0 |
| 2026-09-03 | 184.72 | 184.72 | 182.82 | 182.82 | 182.62 | 210 |
| 2026-09-02 | 180.52 | 180.52 | 180.52 | 180.52 | 180.32 | 5 |
| 2026-09-01 | 177.02 | 177.02 | 177.02 | 177.02 | 176.82 | 0 |
| 2026-08-31 | 178.50 | 178.50 | 176.40 | 176.40 | 176.20 | 24 |
| 2026-08-28 | 182.56 | 182.56 | 182.56 | 182.56 | 182.36 | 30 |
| 2026-08-27 | 182.42 | 182.42 | 178.50 | 181.78 | 181.58 | 222 |
| 2026-08-26 | 171.98 | 171.98 | 171.88 | 171.88 | 171.69 | 14 |
| 2026-08-25 | 168.50 | 170.18 | 168.50 | 170.18 | 169.99 | 12 |
| 2026-08-24 | 173.34 | 173.34 | 173.16 | 173.16 | 172.97 | 31 |
| 2026-08-21 | 173.52 | 173.52 | 173.52 | 173.52 | 173.33 | 0 |
| 2026-08-20 | 173.88 | 174.76 | 173.00 | 174.76 | 174.56 | 861 |
| 2026-08-19 | 176.98 | 180.00 | 176.50 | 179.28 | 179.08 | 1,711 |
| 2026-08-18 | 180.00 | 180.00 | 180.00 | 180.00 | 179.80 | 55 |
| 2026-08-17 | 183.68 | 183.68 | 183.68 | 183.68 | 183.47 | 109 |
| 2026-08-14 | 184.68 | 186.00 | 184.28 | 184.28 | 184.07 | 850 |
| 2026-08-13 | 181.80 | 181.80 | 181.80 | 181.80 | 181.60 | 0 |
| 2026-08-12 | 181.00 | 181.00 | 181.00 | 181.00 | 180.80 | 0 |
| 2026-08-11 | 178.10 | 178.18 | 178.10 | 178.18 | 177.98 | 12 |
| 2026-08-10 | 180.98 | 180.98 | 178.90 | 178.90 | 178.70 | 28 |
| 2026-08-07 | 178.64 | 178.64 | 178.64 | 178.64 | 178.44 | 10 |
| 2026-08-06 | 176.74 | 176.74 | 176.74 | 176.74 | 176.54 | 0 |
| 2026-08-05 | 176.74 | 176.74 | 176.74 | 176.74 | 176.54 | 0 |
| 2026-08-04 | 169.32 | 169.32 | 169.32 | 169.32 | 169.13 | 0 |
| 2026-08-03 | 167.16 | 167.34 | 167.16 | 167.34 | 167.15 | 20 |
Page 1 of 3 · 128 trading daysOlder →
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.