Explain this page
Arphra AIPlain-English read on NVIDIA Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 199.54 | 201.73 | 194.74 | 195.88 | 195.88 | 195.88 | 0.00% | 5,001,795 |
| May 01, 2026 | 201.28 | 203.00 | 197.12 | 198.45 | 198.45 | 198.45 | 0.00% | 128,646,996 |
| Apr 30, 2026 | 209.93 | 210.30 | 198.70 | 199.57 | 199.57 | 199.57 | 0.00% | 225,239,200 |
| Apr 29, 2026 | 212.70 | 212.72 | 207.58 | 209.25 | 209.25 | 209.25 | 0.00% | 123,711,821 |
| Apr 28, 2026 | 209.49 | 214.73 | 208.20 | 213.17 | 213.17 | 213.17 | 0.00% | 180,275,400 |
| Apr 27, 2026 | 209.65 | 216.83 | 207.38 | 216.61 | 216.61 | 216.61 | 0.00% | 187,172,421 |
| Apr 24, 2026 | 199.96 | 210.95 | 199.81 | 208.27 | 208.27 | 208.27 | 0.00% | 214,134,441 |
| Apr 23, 2026 | 202.46 | 203.83 | 197.22 | 199.64 | 199.64 | 199.64 | 0.00% | 113,561,830 |
| Apr 22, 2026 | 200.99 | 202.50 | 199.00 | 202.50 | 202.50 | 202.50 | 0.00% | 107,501,042 |
| Apr 21, 2026 | 202.13 | 202.75 | 199.00 | 199.88 | 199.88 | 199.88 | 0.00% | 107,945,302 |
| Apr 20, 2026 | 199.98 | 202.17 | 197.84 | 202.06 | 202.06 | 202.06 | 0.00% | 119,381,400 |
| Apr 17, 2026 | 199.90 | 201.70 | 199.27 | 201.68 | 201.68 | 201.68 | 0.00% | 160,324,417 |
| Apr 16, 2026 | 197.43 | 199.85 | 195.81 | 198.35 | 198.35 | 198.35 | 0.00% | 134,012,900 |
| Apr 15, 2026 | 196.54 | 200.40 | 195.74 | 198.87 | 198.87 | 198.87 | 0.00% | 185,338,400 |
| Apr 14, 2026 | 190.84 | 196.51 | 190.77 | 196.51 | 196.51 | 196.51 | 0.00% | 161,307,010 |
| Apr 13, 2026 | 186.03 | 189.66 | 185.74 | 189.31 | 189.31 | 189.31 | 0.00% | 133,648,200 |
| Apr 10, 2026 | 184.31 | 190.00 | 184.30 | 188.63 | 188.63 | 188.63 | 0.00% | 160,459,525 |
| Apr 09, 2026 | 181.84 | 184.08 | 180.62 | 183.91 | 183.91 | 183.91 | 0.00% | 116,428,523 |
| Apr 08, 2026 | 184.50 | 185.26 | 180.30 | 182.08 | 182.08 | 182.08 | 0.00% | 147,732,700 |
| Apr 07, 2026 | 175.73 | 178.23 | 173.66 | 178.10 | 178.10 | 178.10 | 0.00% | 132,534,902 |
| Apr 06, 2026 | 177.16 | 177.79 | 175.76 | 177.64 | 177.64 | 177.64 | 0.00% | 107,564,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.