NVIDIA Corporation (SNSE:NVDA)
Chile · Delayed Price · Currency is CLP · Price in USD 179.49
0.00 (0.00%)
At close: Jan 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 27, 2026 | 190.09 | 190.09 | 190.09 | 179.49 | 179.49 | - | 12 |
| Jan 26, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 23, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 22, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 21, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| Jan 20, 2026 | 180.00 | 180.00 | 179.49 | 179.49 | 179.49 | -4.54% | 122 |
| Jan 19, 2026 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | - | - |
| Jan 16, 2026 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | -0.96% | 1,000 |
| Jan 15, 2026 | 188.93 | 188.93 | 188.93 | 189.86 | 189.86 | - | 15 |
| Jan 14, 2026 | 182.03 | 182.03 | 182.03 | 189.86 | 189.86 | - | 47 |
| Jan 13, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - | - |
| Jan 12, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - | - |
| Jan 9, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - | - |
| Jan 8, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - | - |
| Jan 7, 2026 | 190.05 | 190.05 | 189.86 | 189.86 | 189.86 | 0.05% | 164 |
| Jan 6, 2026 | 192.37 | 192.37 | 192.37 | 189.76 | 189.76 | - | 2 |
| Jan 5, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | - | - |
| Jan 2, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 8.16% | 345 |
| Dec 30, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 29, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 26, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 24, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 23, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 22, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 19, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 18, 2025 | 173.07 | 173.07 | 173.07 | 175.44 | 175.44 | - | 21 |
| Dec 17, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - | - |
| Dec 16, 2025 | 176.12 | 176.12 | 176.12 | 175.44 | 175.44 | - | 12 |
| Dec 15, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | -3.60% | 517 |
| Dec 12, 2025 | 175.90 | 175.90 | 175.90 | 182.00 | 182.00 | - | 10 |
| Dec 11, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Dec 10, 2025 | 185.12 | 185.12 | 185.12 | 182.00 | 182.00 | - | 3 |
| Dec 9, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Dec 5, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.23% | 135 |
| Dec 4, 2025 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | - | - |
| Dec 3, 2025 | 179.37 | 181.58 | 179.37 | 181.58 | 181.57 | 3.78% | 159 |
| Dec 2, 2025 | 174.95 | 174.95 | 174.95 | 174.96 | 174.95 | - | - |
| Dec 1, 2025 | 177.56 | 177.56 | 177.56 | 174.96 | 174.95 | - | 5 |
| Nov 28, 2025 | 174.95 | 174.95 | 174.95 | 174.96 | 174.95 | - | - |
| Nov 27, 2025 | 174.95 | 174.95 | 174.95 | 174.96 | 174.95 | - | - |
| Nov 26, 2025 | 174.95 | 174.95 | 174.95 | 174.96 | 174.95 | - | - |
| Nov 25, 2025 | 175.10 | 175.10 | 171.00 | 174.96 | 174.95 | -4.13% | 489 |
| Nov 24, 2025 | 182.49 | 182.49 | 182.49 | 182.49 | 182.48 | 3.52% | 83 |
| Nov 21, 2025 | 179.72 | 179.72 | 176.28 | 176.28 | 176.27 | -4.10% | 208 |
| Nov 20, 2025 | 194.16 | 195.94 | 183.82 | 183.82 | 183.81 | 0.67% | 191 |
| Nov 19, 2025 | 182.58 | 182.58 | 182.58 | 182.59 | 182.58 | - | - |
| Nov 18, 2025 | 180.95 | 182.70 | 180.95 | 182.59 | 182.58 | -4.01% | 481 |
| Nov 17, 2025 | 190.21 | 190.21 | 190.21 | 190.22 | 190.21 | - | - |
| Nov 14, 2025 | 190.70 | 190.70 | 190.70 | 190.22 | 190.21 | - | 13 |