NVIDIA Corporation (SNSE:NVDACL)
Chile
· Delayed Price · Currency is CLP 165,379
0.00 (0.00%)
At close: Mar 6, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165,379.00 | 165,379.00 | 165,379.00 | 165,379.00 | 165,379.00 | - | - |
| Mar 5, 2026 | 165,000.00 | 166,500.00 | 163,400.00 | 165,379.00 | 165,379.00 | 3.49% | 52 |
| Mar 4, 2026 | 162,130.00 | 163,500.00 | 162,130.00 | 159,800.00 | 159,800.00 | - | 36 |
| Mar 3, 2026 | 162,700.00 | 162,700.00 | 162,700.00 | 159,800.00 | 159,800.00 | - | 24 |
| Mar 2, 2026 | 161,000.00 | 161,000.00 | 159,800.00 | 159,800.00 | 159,800.00 | -4.45% | 844 |
| Feb 27, 2026 | 168,000.00 | 168,000.00 | 158,400.00 | 167,250.00 | 167,250.00 | 1.22% | 64 |
| Feb 26, 2026 | 165,000.00 | 172,000.00 | 160,000.00 | 165,233.00 | 165,233.00 | -2.12% | 135 |
| Feb 25, 2026 | 164,000.00 | 169,200.00 | 164,000.00 | 168,818.00 | 168,818.00 | 1.94% | 91 |
| Feb 24, 2026 | 162,180.00 | 166,700.00 | 162,180.00 | 165,608.00 | 165,608.00 | 2.11% | 89 |
| Feb 23, 2026 | 164,200.00 | 165,300.00 | 164,200.00 | 162,180.00 | 162,180.00 | - | 23 |
| Feb 20, 2026 | 162,900.00 | 164,600.00 | 162,900.00 | 162,180.00 | 162,180.00 | - | 14 |
| Feb 19, 2026 | 162,180.00 | 162,180.00 | 162,000.00 | 162,180.00 | 162,180.00 | -0.52% | 102 |
| Feb 18, 2026 | 162,180.00 | 163,500.00 | 160,000.00 | 163,029.00 | 163,029.00 | 1.38% | 88 |
| Feb 17, 2026 | 157,500.00 | 160,900.00 | 157,500.00 | 160,803.00 | 160,803.00 | -1.28% | 275 |
| Feb 16, 2026 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | - | - |
| Feb 13, 2026 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | - | - |
| Feb 12, 2026 | 160,400.00 | 160,400.00 | 160,400.00 | 162,893.00 | 162,893.00 | - | 2 |
| Feb 11, 2026 | 162,600.00 | 162,800.00 | 162,600.00 | 162,893.00 | 162,893.00 | - | 23 |
| Feb 10, 2026 | 150,000.00 | 162,900.00 | 150,000.00 | 162,893.00 | 162,893.00 | 2.90% | 349 |
| Feb 9, 2026 | 164,000.00 | 164,300.00 | 163,600.00 | 158,309.00 | 158,309.00 | - | 31 |
| Feb 6, 2026 | 150,500.00 | 165,000.00 | 150,000.00 | 158,309.00 | 158,309.00 | 5.96% | 3,014 |
| Feb 5, 2026 | 150,690.00 | 151,200.00 | 149,400.00 | 149,402.00 | 149,402.00 | -1.94% | 3,828 |
| 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 |
| Nov 20, 2025 | 190,000.00 | 190,000.00 | 170,000.00 | 177,448.00 | 177,438.28 | 3.51% | 341 |
| Nov 19, 2025 | 172,500.00 | 173,400.00 | 171,320.00 | 171,434.00 | 171,424.61 | -0.61% | 99 |
| Nov 18, 2025 | 173,000.00 | 173,000.00 | 170,600.00 | 172,482.00 | 172,472.55 | - | 5 |
| Nov 17, 2025 | 170,440.00 | 173,000.00 | 170,440.00 | 172,482.00 | 172,472.55 | - | 16 |
| Nov 14, 2025 | 176,630.00 | 176,630.00 | 170,440.00 | 172,482.00 | 172,472.55 | - | 37 |
| Nov 13, 2025 | 178,000.00 | 178,000.00 | 172,400.00 | 172,482.00 | 172,472.55 | -4.34% | 69 |
| Nov 12, 2025 | 182,120.00 | 183,500.00 | 178,170.00 | 180,304.00 | 180,294.12 | -2.78% | 242 |
| Nov 11, 2025 | 183,700.00 | 183,700.00 | 180,000.00 | 185,461.00 | 185,450.84 | - | 7 |
| Nov 10, 2025 | 205,000.00 | 205,000.00 | 183,200.00 | 185,461.00 | 185,450.84 | 6.97% | 44 |
| Nov 7, 2025 | 188,780.00 | 188,780.00 | 171,260.00 | 173,383.00 | 173,373.50 | -8.16% | 575 |
| Nov 6, 2025 | 185,000.00 | 185,000.00 | 178,970.00 | 188,787.00 | 188,776.66 | - | 40 |
| Nov 5, 2025 | 187,000.00 | 197,000.00 | 187,000.00 | 188,787.00 | 188,776.66 | -1.89% | 4,143 |
| Nov 4, 2025 | 193,600.00 | 193,600.00 | 189,600.00 | 192,420.00 | 192,409.46 | -1.98% | 102 |
| Nov 3, 2025 | 192,500.00 | 197,600.00 | 192,500.00 | 196,312.00 | 196,301.25 | 2.14% | 171 |
| Oct 30, 2025 | 200,000.00 | 200,000.00 | 191,320.00 | 192,200.00 | 192,189.47 | -1.99% | 127 |
| Oct 29, 2025 | 188,400.00 | 200,300.00 | 188,400.00 | 196,101.00 | 196,090.26 | 14.46% | 343 |
| Oct 28, 2025 | 182,800.00 | 182,800.00 | 182,800.00 | 171,322.00 | 171,312.61 | - | 29 |
| Oct 27, 2025 | 490,000.00 | 490,000.00 | 170,000.00 | 171,322.00 | 171,312.61 | - | 23 |
| Oct 24, 2025 | 174,900.00 | 175,400.00 | 174,900.00 | 171,322.00 | 171,312.61 | - | 30 |
| Oct 23, 2025 | 171,600.00 | 172,500.00 | 171,200.00 | 171,322.00 | 171,312.61 | - | 8 |
| Oct 22, 2025 | 172,800.00 | 173,920.00 | 168,480.00 | 171,322.00 | 171,312.61 | -0.58% | 79 |
| Oct 21, 2025 | 176,000.00 | 176,000.00 | 171,750.00 | 172,321.00 | 172,311.56 | -1.65% | 131 |
| Oct 20, 2025 | 174,500.00 | 176,700.00 | 173,700.00 | 175,214.00 | 175,204.40 | - | 35 |
| Oct 17, 2025 | 173,200.00 | 175,990.00 | 173,200.00 | 175,214.00 | 175,204.40 | 0.90% | 1,476 |
| Oct 16, 2025 | 173,300.00 | 175,100.00 | 172,650.00 | 173,654.00 | 173,644.49 | -0.34% | 71 |
| Oct 15, 2025 | 177,160.00 | 177,160.00 | 171,300.00 | 174,240.00 | 174,230.45 | -1.26% | 298 |
| Oct 14, 2025 | 185,000.00 | 188,000.00 | 173,000.00 | 176,465.00 | 176,455.33 | -4.02% | 395 |
| Oct 13, 2025 | 182,000.00 | 182,000.00 | 179,500.00 | 183,865.00 | 183,854.93 | - | 14 |