NVIDIA Corporation (SNSE:NVDA)
Chile
· Delayed Price · Currency is CLP · Price in USD 182.16
-15.04 (-7.63%)
At close: Mar 6, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | -7.63% | 54 |
| Mar 5, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - | - |
| Mar 4, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - | - |
| Mar 3, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - | - |
| Mar 2, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - | - |
| Feb 27, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - | - |
| Feb 26, 2026 | 186.88 | 186.88 | 186.88 | 197.20 | 197.20 | - | 23 |
| Feb 25, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 7.00% | 70 |
| Feb 24, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - | - |
| Feb 23, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - | - |
| Feb 20, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - | - |
| Feb 19, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - | - |
| Feb 18, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - | - |
| Feb 17, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -3.10% | 283 |
| Feb 16, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | - | - |
| Feb 13, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | - | - |
| Feb 12, 2026 | 191.80 | 191.80 | 191.80 | 190.19 | 190.19 | - | 16 |
| Feb 11, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | 0.27% | 68 |
| Feb 10, 2026 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | 8.41% | 632 |
| Feb 9, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - | - |
| Feb 6, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - | - |
| Feb 5, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - | - |
| Feb 4, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -2.98% | 172 |
| Feb 3, 2026 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | -6.61% | 134 |
| Feb 2, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - | - |
| Jan 30, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 7.58% | 273 |
| Jan 29, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - | - |
| 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 |
| Nov 13, 2025 | 190.22 | 190.22 | 190.22 | 190.22 | 190.21 | -0.93% | 70 |
| Nov 12, 2025 | 192.00 | 193.60 | 192.00 | 192.01 | 192.00 | -0.45% | 1,918 |
| Nov 11, 2025 | 192.86 | 193.31 | 192.86 | 192.87 | 192.86 | -1.46% | 50 |
| Nov 10, 2025 | 195.72 | 195.72 | 195.72 | 195.72 | 195.71 | 8.81% | 1,900 |
| Nov 7, 2025 | 183.02 | 183.02 | 179.49 | 179.88 | 179.87 | -9.00% | 163 |
| Nov 6, 2025 | 197.66 | 197.66 | 197.66 | 197.67 | 197.66 | - | - |
| Nov 5, 2025 | 197.67 | 197.67 | 197.67 | 197.67 | 197.66 | -4.86% | 1,904 |
| Nov 4, 2025 | 207.75 | 207.75 | 207.75 | 207.76 | 207.75 | - | - |
| Nov 3, 2025 | 207.76 | 207.76 | 207.76 | 207.76 | 207.75 | 0.91% | 1,904 |
| Oct 30, 2025 | 202.97 | 205.90 | 202.97 | 205.89 | 205.88 | -0.26% | 501 |
| Oct 29, 2025 | 210.00 | 210.00 | 206.43 | 206.43 | 206.42 | 4.26% | 881 |
| Oct 28, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.99 | 10.16% | 67 |
| Oct 27, 2025 | 179.73 | 179.73 | 179.73 | 179.74 | 179.73 | - | - |
| Oct 24, 2025 | 179.73 | 179.73 | 179.73 | 179.74 | 179.73 | - | - |
| Oct 23, 2025 | 179.73 | 179.73 | 179.73 | 179.74 | 179.73 | - | - |
| Oct 22, 2025 | 183.00 | 183.00 | 179.74 | 179.74 | 179.73 | -0.01% | 1,474 |
| Oct 21, 2025 | 179.75 | 179.75 | 179.75 | 179.76 | 179.75 | - | - |
| Oct 20, 2025 | 183.96 | 183.96 | 183.96 | 179.76 | 179.75 | - | 7 |
| Oct 17, 2025 | 179.75 | 179.75 | 179.75 | 179.76 | 179.75 | - | - |
| Oct 16, 2025 | 179.75 | 179.75 | 179.75 | 179.76 | 179.75 | - | - |
| Oct 15, 2025 | 179.76 | 179.76 | 179.76 | 179.76 | 179.75 | -5.24% | 55 |
| Oct 14, 2025 | 189.70 | 189.70 | 189.70 | 189.71 | 189.70 | - | - |
| Oct 13, 2025 | 189.70 | 189.70 | 189.70 | 189.71 | 189.70 | - | - |