Nvidia Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	217.13	218.88	211.26	212.21	212.21	124,963,035
2026-10-21	220.96	222.19	217.66	221.97	221.97	87,085,700
2026-10-20	215.98	218.46	212.77	216.47	216.47	79,609,100
2026-10-19	218.10	219.62	214.70	217.09	217.09	98,684,700
2026-10-16	216.56	218.68	213.32	214.13	214.13	121,252,492
2026-10-15	215.30	218.47	212.85	217.23	217.23	127,087,906
2026-10-14	225.53	226.00	219.64	221.30	221.30	118,730,094
2026-10-13	224.34	228.64	223.06	228.52	228.52	84,036,945
2026-10-12	228.73	228.86	224.90	226.32	226.32	70,690,250
2026-10-09	233.84	233.92	229.11	229.28	229.28	84,645,562
2026-10-08	234.92	237.07	229.85	230.48	230.48	118,697,398
2026-10-07	237.69	239.08	236.38	237.47	237.47	81,772,398
2026-10-06	242.10	243.37	238.93	239.24	239.24	101,701,906
2026-10-05	236.09	240.10	235.15	238.90	238.90	127,171,508
2026-10-02	236.06	237.88	233.60	233.95	233.95	135,167,812
2026-10-01	229.98	232.29	228.16	230.86	230.86	98,591,406
2026-09-30	229.27	232.37	228.17	228.38	228.38	121,732,203
2026-09-29	230.97	232.82	227.03	227.21	227.21	101,494,898
2026-09-28	229.75	233.21	228.04	228.86	228.86	142,344,297
2026-09-25	225.13	226.94	223.13	225.07	225.07	89,947,711
2026-09-24	222.08	224.94	221.09	224.58	224.58	77,469,859
2026-09-23	228.03	228.95	224.02	225.51	225.51	89,547,289
2026-09-22	226.85	229.98	226.50	228.87	228.87	95,746,750

Page 1 of 1 · 23 trading days

Stock splits

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