NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 152,358
-11,149 (-6.82%)
At close: Feb 4, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 153,620.00 | 153,620.00 | 148,100.00 | 152,358.00 | 152,358.00 | -6.82% | 66 |
| Feb 3, 2026 | 153,800.00 | 153,800.00 | 153,000.00 | 163,507.00 | 163,507.00 | - | 6 |
| Feb 2, 2026 | 163,710.00 | 164,100.00 | 162,900.00 | 163,507.00 | 163,507.00 | - | 46 |
| Jan 30, 2026 | 167,400.00 | 167,400.00 | 167,400.00 | 163,507.00 | 163,507.00 | - | 10 |
| Jan 29, 2026 | 164,150.00 | 164,150.00 | 161,800.00 | 163,507.00 | 163,507.00 | - | 34 |
| Jan 28, 2026 | 157,000.00 | 164,150.00 | 157,000.00 | 163,507.00 | 163,507.00 | - | 8 |
| Jan 27, 2026 | 161,900.00 | 162,800.00 | 160,000.00 | 163,507.00 | 163,507.00 | - | 16 |
| Jan 26, 2026 | 160,000.00 | 161,900.00 | 160,000.00 | 163,507.00 | 163,507.00 | - | 9 |
| Jan 23, 2026 | 164,020.00 | 164,020.00 | 163,500.00 | 163,507.00 | 163,507.00 | 3.34% | 470 |
| Jan 22, 2026 | 161,300.00 | 161,300.00 | 161,300.00 | 158,217.00 | 158,217.00 | - | 12 |
| Jan 21, 2026 | 157,900.00 | 163,020.00 | 156,900.00 | 158,217.00 | 158,217.00 | -0.25% | 68 |
| Jan 20, 2026 | 160,700.00 | 160,700.00 | 157,900.00 | 158,610.00 | 158,610.00 | -5.77% | 66 |
| Jan 19, 2026 | 168,320.00 | 168,320.00 | 168,320.00 | 168,320.00 | 168,320.00 | - | - |
| Jan 16, 2026 | 168,320.00 | 168,320.00 | 167,100.00 | 168,320.00 | 168,320.00 | 2.72% | 323 |
| Jan 15, 2026 | 164,000.00 | 166,900.00 | 161,000.00 | 163,856.00 | 163,856.00 | 0.23% | 1,171 |
| Jan 14, 2026 | 163,480.00 | 163,480.00 | 159,800.00 | 163,480.00 | 163,480.00 | 0.37% | 102 |
| Jan 13, 2026 | 163,500.00 | 165,000.00 | 162,300.00 | 162,872.00 | 162,872.00 | -1.64% | 114 |
| Jan 12, 2026 | 163,800.00 | 165,350.00 | 163,800.00 | 165,592.00 | 165,592.00 | - | 10 |
| Jan 9, 2026 | 166,000.00 | 166,300.00 | 164,700.00 | 165,592.00 | 165,592.00 | -1.56% | 64 |
| Jan 8, 2026 | 169,990.00 | 170,000.00 | 165,400.00 | 168,223.00 | 168,223.00 | -1.42% | 65 |
| Jan 7, 2026 | 168,600.00 | 170,640.00 | 168,600.00 | 170,640.00 | 170,640.00 | 0.58% | 189 |
| Jan 6, 2026 | 170,000.00 | 170,000.00 | 168,000.00 | 169,654.00 | 169,654.00 | -1.07% | 108 |
| Jan 5, 2026 | 171,020.00 | 172,800.00 | 168,000.00 | 171,496.00 | 171,496.00 | -0.14% | 83 |
| Jan 2, 2026 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | - | - |
| Dec 30, 2025 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | - | - |
| Dec 29, 2025 | 168,000.00 | 172,300.00 | 168,000.00 | 171,731.00 | 171,731.00 | - | 27 |
| Dec 26, 2025 | 170,000.00 | 174,500.00 | 170,000.00 | 171,731.00 | 171,731.00 | - | 15 |
| Dec 24, 2025 | 171,000.00 | 171,000.00 | 170,100.00 | 171,731.00 | 171,731.00 | - | 16 |
| Dec 23, 2025 | 166,000.00 | 171,800.00 | 166,000.00 | 171,731.00 | 171,731.00 | 8.77% | 53 |
| Dec 22, 2025 | 157,888.00 | 157,888.00 | 157,888.00 | 157,888.00 | 157,888.00 | - | - |
| Dec 19, 2025 | 161,000.00 | 165,000.00 | 161,000.00 | 157,888.00 | 157,888.00 | - | 25 |
| Dec 18, 2025 | 158,100.00 | 159,200.00 | 158,100.00 | 157,888.00 | 157,888.00 | - | 15 |
| Dec 17, 2025 | 159,100.00 | 159,100.00 | 157,100.00 | 157,888.00 | 157,888.00 | -2.53% | 52 |
| Dec 16, 2025 | 161,000.00 | 162,000.00 | 161,000.00 | 161,985.00 | 161,985.00 | 1.23% | 241 |
| Dec 15, 2025 | 160,000.00 | 161,800.00 | 160,000.00 | 160,011.00 | 160,011.00 | -1.21% | 1,174 |
| Dec 12, 2025 | 170,000.00 | 170,000.00 | 161,400.00 | 161,972.00 | 161,972.00 | -5.38% | 182 |
| Dec 11, 2025 | 162,800.00 | 163,700.00 | 162,800.00 | 171,174.00 | 171,174.00 | - | 3 |
| Dec 10, 2025 | 168,100.00 | 169,500.00 | 168,000.00 | 171,174.00 | 171,174.00 | - | 36 |
| Dec 9, 2025 | 172,800.00 | 172,800.00 | 169,000.00 | 171,174.00 | 171,174.00 | 3.03% | 51 |
| Dec 5, 2025 | 170,000.00 | 170,000.00 | 169,000.00 | 166,147.00 | 166,147.00 | - | 3 |
| Dec 4, 2025 | 166,150.00 | 169,100.00 | 166,000.00 | 166,147.00 | 166,147.00 | -0.98% | 134 |
| Dec 3, 2025 | 180,000.00 | 180,000.00 | 165,300.00 | 167,796.00 | 167,786.81 | - | 18 |
| Dec 2, 2025 | 165,000.00 | 170,500.00 | 165,000.00 | 167,796.00 | 167,786.81 | 1.33% | 443 |
| Dec 1, 2025 | 170,000.00 | 170,000.00 | 165,100.00 | 165,601.00 | 165,591.93 | 0.28% | 1,406 |
| Nov 28, 2025 | 168,000.00 | 168,000.00 | 164,100.00 | 165,134.00 | 165,124.95 | 1.34% | 400 |
| Nov 27, 2025 | 162,944.07 | 162,944.07 | 162,944.07 | 162,953.00 | 162,944.07 | - | - |
| Nov 26, 2025 | 166,000.00 | 168,400.00 | 165,000.00 | 162,953.00 | 162,944.07 | - | 30 |
| Nov 25, 2025 | 172,000.00 | 172,000.00 | 160,000.00 | 162,953.00 | 162,944.07 | -4.35% | 1,889 |
| Nov 24, 2025 | 169,000.00 | 171,840.00 | 168,610.00 | 170,356.00 | 170,346.67 | 1.82% | 204 |
| Nov 21, 2025 | 169,300.00 | 171,130.00 | 164,120.00 | 167,308.00 | 167,298.83 | -5.71% | 292 |