NVIDIA Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.600	21.700	21.600	21.600	21.600	104,290
2026-10-21	21.900	21.900	21.800	21.800	21.800	24,447
2026-10-20	21.300	21.500	21.100	21.500	21.500	54,106
2026-10-19	21.500	21.700	21.300	21.500	21.500	67,431
2026-10-15	21.800	21.800	21.400	21.500	21.500	499,986
2026-10-14	22.600	22.800	22.600	22.700	22.700	52,896
2026-10-12	22.600	22.800	22.600	22.600	22.600	88,767
2026-10-09	23.000	23.200	22.900	23.200	23.200	87,377
2026-10-08	23.500	23.600	23.300	23.500	23.500	45,169
2026-10-07	23.600	23.900	23.600	23.600	23.600	78,323
2026-10-06	23.800	23.900	23.700	23.800	23.800	167,153
2026-10-05	23.200	23.400	23.200	23.300	23.300	108,177
2026-10-02	22.900	23.100	22.800	23.100	23.100	157,301
2026-10-01	22.700	23.000	22.700	22.800	22.800	250,917
2026-09-30	22.500	22.600	22.400	22.600	22.600	305,058
2026-09-29	22.700	22.900	22.500	22.900	22.900	137,143
2026-09-28	22.000	22.200	21.900	22.200	22.200	81,668
2026-09-25	22.100	22.200	22.000	22.100	22.100	30,328
2026-09-24	22.200	22.200	21.900	22.000	22.000	215,376
2026-09-23	22.300	22.400	22.200	22.400	22.400	80,068

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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