NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 173,383
-15,404 (-8.16%)
At close: Nov 7, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 188,780.00 | 188,780.00 | 171,260.00 | 173,383.00 | 173,383.00 | -8.16% | 575 |
| Nov 6, 2025 | 185,000.00 | 185,000.00 | 178,970.00 | 188,787.00 | 188,787.00 | - | 40 |
| Nov 5, 2025 | 187,000.00 | 197,000.00 | 187,000.00 | 188,787.00 | 188,787.00 | -1.89% | 4,143 |
| Nov 4, 2025 | 193,600.00 | 193,600.00 | 189,600.00 | 192,420.00 | 192,420.00 | -1.98% | 102 |
| Nov 3, 2025 | 192,500.00 | 197,600.00 | 192,500.00 | 196,312.00 | 196,312.00 | 2.14% | 171 |
| Oct 30, 2025 | 200,000.00 | 200,000.00 | 191,320.00 | 192,200.00 | 192,200.00 | -1.99% | 127 |
| Oct 29, 2025 | 188,400.00 | 200,300.00 | 188,400.00 | 196,101.00 | 196,101.00 | 14.46% | 343 |
| Oct 28, 2025 | 182,800.00 | 182,800.00 | 182,800.00 | 171,322.00 | 171,322.00 | - | 29 |
| Oct 27, 2025 | 490,000.00 | 490,000.00 | 170,000.00 | 171,322.00 | 171,322.00 | - | 23 |
| Oct 24, 2025 | 174,900.00 | 175,400.00 | 174,900.00 | 171,322.00 | 171,322.00 | - | 30 |
| Oct 23, 2025 | 171,600.00 | 172,500.00 | 171,200.00 | 171,322.00 | 171,322.00 | - | 8 |
| Oct 22, 2025 | 172,800.00 | 173,920.00 | 168,480.00 | 171,322.00 | 171,322.00 | -0.58% | 79 |
| Oct 21, 2025 | 176,000.00 | 176,000.00 | 171,750.00 | 172,321.00 | 172,321.00 | -1.65% | 131 |
| Oct 20, 2025 | 174,500.00 | 176,700.00 | 173,700.00 | 175,214.00 | 175,214.00 | - | 35 |
| Oct 17, 2025 | 173,200.00 | 175,990.00 | 173,200.00 | 175,214.00 | 175,214.00 | 0.90% | 1,476 |
| Oct 16, 2025 | 173,300.00 | 175,100.00 | 172,650.00 | 173,654.00 | 173,654.00 | -0.34% | 71 |
| Oct 15, 2025 | 177,160.00 | 177,160.00 | 171,300.00 | 174,240.00 | 174,240.00 | -1.26% | 298 |
| Oct 14, 2025 | 185,000.00 | 188,000.00 | 173,000.00 | 176,465.00 | 176,465.00 | -4.02% | 395 |
| Oct 13, 2025 | 182,000.00 | 182,000.00 | 179,500.00 | 183,865.00 | 183,865.00 | - | 14 |
| Oct 10, 2025 | 184,600.00 | 184,600.00 | 181,000.00 | 183,865.00 | 183,865.00 | 2.39% | 98 |
| Oct 9, 2025 | 181,970.00 | 184,900.00 | 181,970.00 | 179,565.00 | 179,565.00 | - | 35 |
| Oct 8, 2025 | 179,700.00 | 180,000.00 | 179,310.00 | 179,565.00 | 179,565.00 | -0.74% | 52 |
| Oct 7, 2025 | 180,720.00 | 181,800.00 | 177,500.00 | 180,904.00 | 180,904.00 | 1.04% | 146 |
| Oct 6, 2025 | 179,940.00 | 180,620.00 | 178,000.00 | 179,042.00 | 179,042.00 | -2.00% | 158 |
| Oct 3, 2025 | 183,500.00 | 183,500.00 | 181,780.00 | 182,695.00 | 182,695.00 | 0.71% | 133 |
| Oct 2, 2025 | 182,220.00 | 183,770.00 | 180,800.00 | 181,411.00 | 181,411.00 | 0.73% | 71 |
| Oct 1, 2025 | 179,620.00 | 181,200.00 | 178,400.00 | 180,098.00 | 180,098.00 | 0.49% | 95 |
| Sep 30, 2025 | 176,300.00 | 180,040.00 | 176,000.00 | 179,228.00 | 179,228.00 | 5.67% | 164 |
| Sep 29, 2025 | 172,000.00 | 175,400.00 | 172,000.00 | 169,605.00 | 169,605.00 | - | 16 |
| 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 |