NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 174,800
+5,195 (3.06%)
Last updated: Sep 29, 2025, 11:46 AM CLT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 170,500.00 | 175,000.00 | 169,000.00 | 169,605.00 | - | - | 310 |
| Sep 26, 2025 | 170,500.00 | 175,000.00 | 169,000.00 | 169,605.00 | 169,605.00 | -2.07% | 310 |
| Sep 25, 2025 | 168,000.00 | 173,700.00 | 168,000.00 | 173,190.00 | 173,190.00 | 2.27% | 203 |
| Sep 24, 2025 | 170,430.00 | 170,570.00 | 168,000.00 | 169,341.00 | 169,341.00 | -0.19% | 97 |
| Sep 23, 2025 | 173,400.00 | 173,400.00 | 169,100.00 | 169,662.00 | 169,662.00 | 3.93% | 60 |
| Sep 22, 2025 | 168,500.00 | 175,360.00 | 168,500.00 | 163,243.00 | 163,243.00 | - | 33 |
| Sep 17, 2025 | 163,400.00 | 163,400.00 | 162,000.00 | 163,243.00 | 163,243.00 | -2.70% | 165 |
| Sep 16, 2025 | 169,000.00 | 169,500.00 | 166,400.00 | 167,772.00 | 167,772.00 | -0.93% | 63 |
| Sep 15, 2025 | 167,930.00 | 169,900.00 | 167,900.00 | 169,350.00 | 169,350.00 | -0.42% | 109 |
| Sep 12, 2025 | 170,600.00 | 170,600.00 | 170,190.00 | 170,070.00 | 170,070.00 | - | 18 |
| Sep 11, 2025 | 171,300.00 | 171,300.00 | 169,600.00 | 170,070.00 | 170,070.00 | -1.08% | 196 |
| Sep 10, 2025 | 172,100.00 | 173,000.00 | 170,730.00 | 171,923.00 | 171,913.38 | 5.97% | 50 |
| Sep 9, 2025 | 169,000.00 | 169,000.00 | 161,400.00 | 162,238.00 | 162,228.92 | -1.67% | 194 |
| Sep 8, 2025 | 161,840.00 | 165,600.00 | 161,840.00 | 164,996.00 | 164,986.76 | 2.23% | 516 |
| Sep 5, 2025 | 160,260.00 | 162,000.00 | 159,600.00 | 161,389.00 | 161,379.97 | -3.04% | 261 |
| Sep 4, 2025 | 166,440.00 | 167,500.00 | 166,260.00 | 166,455.00 | 166,445.68 | 0.45% | 144 |
| Sep 3, 2025 | 167,360.00 | 167,800.00 | 164,700.00 | 165,715.00 | 165,705.72 | 0.44% | 272 |
| Sep 2, 2025 | 165,920.00 | 166,230.00 | 164,070.00 | 164,988.00 | 164,978.76 | -2.28% | 459 |
| Sep 1, 2025 | 168,830.55 | 168,830.55 | 168,830.55 | 168,840.00 | 168,830.55 | - | - |
| Aug 29, 2025 | 169,330.00 | 169,330.00 | 168,000.00 | 168,840.00 | 168,830.55 | -3.32% | 482 |
| Aug 28, 2025 | 175,500.00 | 175,500.00 | 171,300.00 | 174,645.00 | 174,635.22 | -0.80% | 450 |
| Aug 27, 2025 | 176,800.00 | 178,100.00 | 174,700.00 | 176,060.00 | 176,050.14 | - | 34 |
| Aug 26, 2025 | 176,000.00 | 176,200.00 | 175,820.00 | 176,060.00 | 176,050.14 | 0.38% | 45 |
| Aug 25, 2025 | 172,000.00 | 175,540.00 | 172,000.00 | 175,385.00 | 175,375.18 | 2.17% | 51 |
| Aug 22, 2025 | 169,290.00 | 172,560.00 | 169,290.00 | 171,657.00 | 171,647.39 | 1.01% | 101 |
| Aug 21, 2025 | 170,700.00 | 170,700.00 | 169,780.00 | 169,938.00 | 169,928.49 | 0.67% | 52 |
| Aug 20, 2025 | 170,000.00 | 170,000.00 | 164,000.00 | 168,810.00 | 168,800.55 | -1.00% | 262 |
| Aug 19, 2025 | 174,900.00 | 175,000.00 | 169,950.00 | 170,519.00 | 170,509.45 | -2.74% | 260 |
| Aug 18, 2025 | 177,500.00 | 177,500.00 | 175,500.00 | 175,326.00 | 175,316.19 | - | 43 |
| Aug 14, 2025 | 174,000.00 | 176,540.00 | 173,500.00 | 175,326.00 | 175,316.19 | 1.60% | 112 |
| Aug 13, 2025 | 174,850.00 | 174,850.00 | 171,830.00 | 172,567.00 | 172,557.34 | -1.31% | 248 |
| Aug 12, 2025 | 176,760.00 | 176,760.00 | 173,000.00 | 174,863.00 | 174,853.21 | -1.79% | 177 |
| Aug 11, 2025 | 177,990.00 | 180,000.00 | 177,010.00 | 178,046.00 | 178,036.03 | 0.55% | 212 |
| Aug 8, 2025 | 176,580.00 | 177,210.00 | 176,580.00 | 177,077.00 | 177,067.09 | 1.57% | 55 |
| Aug 7, 2025 | 177,100.00 | 177,100.00 | 174,590.00 | 174,344.00 | 174,334.24 | - | 23 |
| Aug 6, 2025 | 175,600.00 | 175,600.00 | 173,210.00 | 174,344.00 | 174,334.24 | 1.22% | 142 |
| Aug 5, 2025 | 173,400.00 | 174,300.00 | 171,100.00 | 172,240.00 | 172,230.36 | -0.60% | 221 |
| Aug 4, 2025 | 170,770.00 | 173,710.00 | 170,770.00 | 173,277.00 | 173,267.30 | 2.96% | 278 |
| Aug 1, 2025 | 179,000.00 | 179,000.00 | 165,980.00 | 168,290.00 | 168,280.58 | -4.45% | 3,816 |
| Jul 31, 2025 | 178,500.00 | 179,440.00 | 173,700.00 | 176,127.00 | 176,117.14 | 0.83% | 501 |
| Jul 30, 2025 | 175,000.00 | 175,400.00 | 174,000.00 | 174,670.00 | 174,660.22 | 1.57% | 78 |
| Jul 29, 2025 | 171,500.00 | 174,100.00 | 171,400.00 | 171,967.00 | 171,957.37 | 1.16% | 210 |
| Jul 28, 2025 | 169,310.00 | 170,900.00 | 169,310.00 | 170,002.00 | 169,992.48 | 1.47% | 433 |
| Jul 25, 2025 | 167,500.00 | 167,900.00 | 166,400.00 | 167,546.00 | 167,536.62 | 1.58% | 119 |
| Jul 24, 2025 | 162,840.00 | 165,610.00 | 162,840.00 | 164,943.00 | 164,933.77 | 1.45% | 309 |
| Jul 23, 2025 | 161,000.00 | 162,680.00 | 161,000.00 | 162,580.00 | 162,570.90 | 1.65% | 486 |
| Jul 22, 2025 | 161,500.00 | 161,500.00 | 157,980.00 | 159,937.00 | 159,928.05 | -3.39% | 157 |
| Jul 21, 2025 | 165,550.00 | 166,400.00 | 163,800.00 | 165,542.00 | 165,532.73 | -0.66% | 162 |
| Jul 18, 2025 | 166,870.00 | 169,000.00 | 165,000.00 | 166,642.00 | 166,632.67 | -0.57% | 157 |
| Jul 17, 2025 | 180,000.00 | 180,000.00 | 165,300.00 | 167,590.00 | 167,580.62 | 1.44% | 312 |