NVIDIA Corporation (SNSE:NVDA)
Chile
· Delayed Price · Currency is CLP · Price in USD 202.13
0.00 (0.00%)
At close: Apr 27, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 210.80 | 210.80 | 210.80 | 202.13 | 202.13 | - | 5 |
| Apr 24, 2026 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - | - |
| Apr 23, 2026 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | 1.57% | 54 |
| Apr 22, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.19% | 381 |
| Apr 21, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | 0.03% | 55 |
| Apr 20, 2026 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | 3.19% | 61 |
| Apr 17, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - | - |
| Apr 16, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - | - |
| Apr 15, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - | - |
| Apr 14, 2026 | 195.34 | 195.34 | 193.87 | 195.10 | 195.10 | 4.40% | 131 |
| Apr 13, 2026 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | -0.70% | 480 |
| Apr 10, 2026 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | 1.85% | 158 |
| Apr 9, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Apr 8, 2026 | 181.16 | 181.16 | 181.16 | 184.77 | 184.77 | - | 44 |
| Apr 7, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Apr 6, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Apr 2, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Apr 1, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 31, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 30, 2026 | 166.91 | 166.91 | 166.91 | 184.77 | 184.77 | - | 1 |
| Mar 27, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 26, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 25, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 24, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 23, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 20, 2026 | 176.95 | 176.95 | 176.95 | 184.77 | 184.77 | - | 10 |
| Mar 19, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 18, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 17, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 16, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 13, 2026 | 184.79 | 184.79 | 181.60 | 184.77 | 184.77 | 2.14% | 201 |
| Mar 12, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - | - |
| Mar 11, 2026 | 186.31 | 186.31 | 186.31 | 180.90 | 180.90 | - | 1 |
| Mar 10, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.89 | - | - |
| Mar 9, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.89 | -0.69% | 50 |
| Mar 6, 2026 | 182.16 | 182.16 | 182.16 | 182.16 | 182.15 | -7.63% | 54 |
| Mar 5, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Mar 4, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Mar 3, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Mar 2, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Feb 27, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Feb 26, 2026 | 186.88 | 186.88 | 186.88 | 197.20 | 197.19 | - | 23 |
| Feb 25, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | 7.00% | 70 |
| Feb 24, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 23, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 20, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 19, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 18, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 17, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | -3.10% | 283 |
| Feb 16, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.18 | - | - |
| Feb 13, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.18 | - | - |
| Feb 12, 2026 | 191.80 | 191.80 | 191.80 | 190.19 | 190.18 | - | 16 |
| Feb 11, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.18 | 0.27% | 68 |
| Feb 10, 2026 | 189.67 | 189.67 | 189.67 | 189.67 | 189.66 | 8.41% | 632 |
| Feb 9, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.94 | - | - |
| Feb 6, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.94 | - | - |
| Feb 5, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.94 | - | - |
| Feb 4, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.94 | -2.98% | 172 |
| Feb 3, 2026 | 180.33 | 180.33 | 180.33 | 180.33 | 180.32 | -6.61% | 134 |
| Feb 2, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.09 | - | - |
| Jan 30, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.09 | 7.58% | 273 |
| Jan 29, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 28, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 27, 2026 | 190.09 | 190.09 | 190.09 | 179.49 | 179.48 | - | 12 |
| Jan 26, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 23, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 22, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 21, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 20, 2026 | 180.00 | 180.00 | 179.49 | 179.49 | 179.48 | -4.54% | 122 |
| Jan 19, 2026 | 188.03 | 188.03 | 188.03 | 188.03 | 188.02 | - | - |
| Jan 16, 2026 | 188.03 | 188.03 | 188.03 | 188.03 | 188.02 | -0.96% | 1,000 |
| Jan 15, 2026 | 188.93 | 188.93 | 188.93 | 189.86 | 189.85 | - | 15 |
| Jan 14, 2026 | 182.03 | 182.03 | 182.03 | 189.86 | 189.85 | - | 47 |
| Jan 13, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.85 | - | - |
| Jan 12, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.85 | - | - |
| Jan 9, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.85 | - | - |
| Jan 8, 2026 | 189.86 | 189.86 | 189.86 | 189.86 | 189.85 | - | - |
| Jan 7, 2026 | 190.05 | 190.05 | 189.86 | 189.86 | 189.85 | 0.05% | 164 |
| Jan 6, 2026 | 192.37 | 192.37 | 192.37 | 189.76 | 189.75 | - | 2 |
| Jan 5, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.75 | - | - |
| Jan 2, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.75 | 8.16% | 345 |
| Dec 30, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | - | - |
| Dec 29, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | - | - |
| Dec 26, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | - | - |
| Dec 24, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | - | - |
| Dec 23, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | - | - |
| Dec 22, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | - | - |
| Dec 19, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | - | - |
| Dec 18, 2025 | 173.07 | 173.07 | 173.07 | 175.44 | 175.43 | - | 21 |
| Dec 17, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | - | - |
| Dec 16, 2025 | 176.12 | 176.12 | 176.12 | 175.44 | 175.43 | - | 12 |
| Dec 15, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.43 | -3.60% | 517 |
| Dec 12, 2025 | 175.90 | 175.90 | 175.90 | 182.00 | 181.99 | - | 10 |
| Dec 11, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.99 | - | - |
| Dec 10, 2025 | 185.12 | 185.12 | 185.12 | 182.00 | 181.99 | - | 3 |
| Dec 9, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.99 | - | - |
| Dec 5, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.99 | 0.23% | 135 |
| Dec 4, 2025 | 181.58 | 181.58 | 181.58 | 181.58 | 181.57 | - | - |
| Dec 3, 2025 | 179.37 | 181.58 | 179.37 | 181.58 | 181.56 | 3.78% | 159 |
| Dec 2, 2025 | 174.96 | 174.96 | 174.96 | 174.96 | 174.94 | - | - |