NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.900 | 4.920 | 4.880 | 4.880 | 4.880 | 5,000 |
| 2026-10-21 | 4.940 | 4.960 | 4.940 | 4.940 | 4.940 | 4,093 |
| 2026-10-20 | 4.860 | 4.860 | 4.800 | 4.860 | 4.860 | 13,461 |
| 2026-10-19 | 4.900 | 4.920 | 4.840 | 4.860 | 4.860 | 3,765 |
| 2026-10-15 | 5.150 | 5.150 | 4.840 | 4.860 | 4.860 | 353,224 |
| 2026-10-14 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 20,985 |
| 2026-10-12 | 5.200 | 5.300 | 5.100 | 5.100 | 5.100 | 20,047 |
| 2026-10-09 | 5.300 | 5.350 | 5.150 | 5.200 | 5.200 | 16,333 |
| 2026-10-08 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 15,713 |
| 2026-10-07 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 102,482 |
| 2026-10-06 | 5.300 | 5.450 | 5.300 | 5.400 | 5.400 | 298,865 |
| 2026-10-05 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 96,183 |
| 2026-10-02 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 58,852 |
| 2026-10-01 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 92,857 |
| 2026-09-30 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 48,627 |
| 2026-09-29 | 5.050 | 5.250 | 5.050 | 5.150 | 5.150 | 299,111 |
| 2026-09-28 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 23,164 |
| 2026-09-25 | 4.980 | 5.050 | 4.940 | 5.000 | 5.000 | 70,572 |
| 2026-09-24 | 5.100 | 5.100 | 4.960 | 4.980 | 4.980 | 30,537 |
| 2026-09-23 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 59,912 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0044 USD |
| 2026-06-04 | 0.0043 USD |
| 2026-03-17 | 0.0002 USD |
| 2025-12-04 | 0.0002 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.