NVIDIA Corporation (SNSE:NVDACL)
Chile
· Delayed Price · Currency is CLP 189,480
+5,648 (3.07%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 188,500.00 | 194,000.00 | 188,500.00 | 183,832.00 | 183,832.00 | - | 38 |
| Apr 24, 2026 | 179,000.00 | 187,000.00 | 179,000.00 | 183,832.00 | 183,832.00 | 2.56% | 54 |
| Apr 23, 2026 | 179,200.00 | 181,400.00 | 179,000.00 | 179,235.00 | 179,235.00 | 1.89% | 98 |
| Apr 22, 2026 | 180,000.00 | 180,000.00 | 179,700.00 | 175,909.00 | 175,909.00 | - | 9 |
| Apr 21, 2026 | 165,000.00 | 179,300.00 | 165,000.00 | 175,909.00 | 175,909.00 | - | 35 |
| Apr 20, 2026 | 175,900.00 | 177,500.00 | 175,900.00 | 175,909.00 | 175,909.00 | - | 678 |
| Apr 17, 2026 | 175,100.00 | 176,000.00 | 174,900.00 | 175,902.00 | 175,902.00 | - | 33 |
| Apr 16, 2026 | 175,900.00 | 176,400.00 | 173,000.00 | 175,902.00 | 175,902.00 | - | 30 |
| Apr 15, 2026 | 176,000.00 | 176,000.00 | 173,000.00 | 175,902.00 | 175,902.00 | 2.20% | 102 |
| Apr 14, 2026 | 168,600.00 | 173,000.00 | 168,600.00 | 172,110.00 | 172,110.00 | 2.08% | 75 |
| Apr 13, 2026 | 169,700.00 | 169,700.00 | 168,600.00 | 168,600.00 | 168,600.00 | 0.27% | 315 |
| Apr 10, 2026 | 168,400.00 | 168,400.00 | 165,000.00 | 168,152.00 | 168,152.00 | 3.01% | 446 |
| Apr 9, 2026 | 162,300.00 | 164,300.00 | 162,300.00 | 163,243.00 | 163,243.00 | 2.77% | 68 |
| Apr 8, 2026 | 155,000.00 | 164,100.00 | 155,000.00 | 158,846.00 | 158,846.00 | -2.25% | 67 |
| Apr 7, 2026 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 1.56% | 182 |
| Apr 6, 2026 | 161,200.00 | 162,660.00 | 161,200.00 | 160,003.00 | 160,003.00 | - | 8 |
| Apr 2, 2026 | 161,200.00 | 162,030.00 | 159,200.00 | 160,003.00 | 160,003.00 | -0.74% | 58 |
| Apr 1, 2026 | 164,500.00 | 171,000.00 | 159,800.00 | 161,200.00 | 161,200.00 | 1.78% | 745 |
| Mar 31, 2026 | 161,100.00 | 161,100.00 | 155,700.00 | 158,378.00 | 158,378.00 | -1.54% | 69 |
| Mar 30, 2026 | 156,800.00 | 156,800.00 | 155,100.00 | 160,849.00 | 160,849.00 | - | 46 |
| Mar 27, 2026 | 160,000.00 | 160,000.00 | 156,200.00 | 160,849.00 | 160,849.00 | - | 40 |
| Mar 26, 2026 | 160,800.00 | 160,900.00 | 160,800.00 | 160,849.00 | 160,849.00 | 0.09% | 90 |
| Mar 25, 2026 | 162,000.00 | 164,500.00 | 162,000.00 | 160,705.00 | 160,705.00 | - | 35 |
| Mar 24, 2026 | 160,890.00 | 160,890.00 | 159,600.00 | 160,705.00 | 160,705.00 | -0.13% | 78 |
| Mar 23, 2026 | 160,900.00 | 161,100.00 | 160,900.00 | 160,911.00 | 160,911.00 | -2.75% | 165 |
| Mar 20, 2026 | 162,900.00 | 162,900.00 | 162,400.00 | 165,461.00 | 165,461.00 | - | 49 |
| Mar 19, 2026 | 163,900.00 | 163,900.00 | 162,200.00 | 165,461.00 | 165,461.00 | - | 25 |
| Mar 18, 2026 | 166,000.00 | 167,600.00 | 166,000.00 | 165,461.00 | 165,461.00 | - | 28 |
| Mar 17, 2026 | 165,400.00 | 166,120.00 | 165,200.00 | 165,461.00 | 165,461.00 | -1.63% | 53 |
| Mar 16, 2026 | 168,700.00 | 168,700.00 | 168,700.00 | 168,200.00 | 168,200.00 | - | 12 |
| Mar 13, 2026 | 170,000.00 | 170,000.00 | 166,100.00 | 168,200.00 | 168,200.00 | - | 44 |
| Mar 12, 2026 | 168,200.00 | 168,200.00 | 168,200.00 | 168,200.00 | 168,200.00 | 2.62% | 79 |
| Mar 11, 2026 | 166,100.00 | 169,660.00 | 166,100.00 | 163,900.00 | 163,900.00 | - | 28 |
| Mar 10, 2026 | 164,300.00 | 164,300.00 | 163,900.00 | 163,900.00 | 163,891.10 | 0.05% | 121 |
| Mar 9, 2026 | 163,500.00 | 164,400.00 | 163,500.00 | 163,820.00 | 163,811.10 | -0.94% | 69 |
| Mar 6, 2026 | 165,379.00 | 165,379.00 | 165,379.00 | 165,379.00 | 165,370.02 | - | - |
| Mar 5, 2026 | 165,000.00 | 166,500.00 | 163,400.00 | 165,379.00 | 165,370.02 | 3.49% | 52 |
| Mar 4, 2026 | 162,130.00 | 163,500.00 | 162,130.00 | 159,800.00 | 159,791.32 | - | 36 |
| Mar 3, 2026 | 162,700.00 | 162,700.00 | 162,700.00 | 159,800.00 | 159,791.32 | - | 24 |
| Mar 2, 2026 | 161,000.00 | 161,000.00 | 159,800.00 | 159,800.00 | 159,791.32 | -4.45% | 844 |
| Feb 27, 2026 | 168,000.00 | 168,000.00 | 158,400.00 | 167,250.00 | 167,240.92 | 1.22% | 64 |
| Feb 26, 2026 | 165,000.00 | 172,000.00 | 160,000.00 | 165,233.00 | 165,224.03 | -2.12% | 135 |
| Feb 25, 2026 | 164,000.00 | 169,200.00 | 164,000.00 | 168,818.00 | 168,808.83 | 1.94% | 91 |
| Feb 24, 2026 | 162,180.00 | 166,700.00 | 162,180.00 | 165,608.00 | 165,599.01 | 2.11% | 89 |
| Feb 23, 2026 | 164,200.00 | 165,300.00 | 164,200.00 | 162,180.00 | 162,171.19 | - | 23 |
| Feb 20, 2026 | 162,900.00 | 164,600.00 | 162,900.00 | 162,180.00 | 162,171.19 | - | 14 |
| Feb 19, 2026 | 162,180.00 | 162,180.00 | 162,000.00 | 162,180.00 | 162,171.19 | -0.52% | 102 |
| Feb 18, 2026 | 162,180.00 | 163,500.00 | 160,000.00 | 163,029.00 | 163,020.15 | 1.38% | 88 |
| Feb 17, 2026 | 157,500.00 | 160,900.00 | 157,500.00 | 160,803.00 | 160,794.27 | -1.28% | 275 |
| Feb 16, 2026 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | 162,884.15 | - | - |
| Feb 13, 2026 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | 162,884.15 | - | - |
| Feb 12, 2026 | 160,400.00 | 160,400.00 | 160,400.00 | 162,893.00 | 162,884.15 | - | 2 |
| Feb 11, 2026 | 162,600.00 | 162,800.00 | 162,600.00 | 162,893.00 | 162,884.15 | - | 23 |
| Feb 10, 2026 | 150,000.00 | 162,900.00 | 150,000.00 | 162,893.00 | 162,884.15 | 2.90% | 349 |
| Feb 9, 2026 | 164,000.00 | 164,300.00 | 163,600.00 | 158,309.00 | 158,300.40 | - | 31 |
| Feb 6, 2026 | 150,500.00 | 165,000.00 | 150,000.00 | 158,309.00 | 158,300.40 | 5.96% | 3,014 |
| Feb 5, 2026 | 150,690.00 | 151,200.00 | 149,400.00 | 149,402.00 | 149,393.89 | -1.94% | 3,828 |
| Feb 4, 2026 | 153,620.00 | 153,620.00 | 148,100.00 | 152,358.00 | 152,349.73 | -6.82% | 66 |
| Feb 3, 2026 | 153,800.00 | 153,800.00 | 153,000.00 | 163,507.00 | 163,498.12 | - | 6 |
| Feb 2, 2026 | 163,710.00 | 164,100.00 | 162,900.00 | 163,507.00 | 163,498.12 | - | 46 |
| Jan 30, 2026 | 167,400.00 | 167,400.00 | 167,400.00 | 163,507.00 | 163,498.12 | - | 10 |
| Jan 29, 2026 | 164,150.00 | 164,150.00 | 161,800.00 | 163,507.00 | 163,498.12 | - | 34 |
| Jan 28, 2026 | 157,000.00 | 164,150.00 | 157,000.00 | 163,507.00 | 163,498.12 | - | 8 |
| Jan 27, 2026 | 161,900.00 | 162,800.00 | 160,000.00 | 163,507.00 | 163,498.12 | - | 16 |
| Jan 26, 2026 | 160,000.00 | 161,900.00 | 160,000.00 | 163,507.00 | 163,498.12 | - | 9 |
| Jan 23, 2026 | 164,020.00 | 164,020.00 | 163,500.00 | 163,507.00 | 163,498.12 | 3.34% | 470 |
| Jan 22, 2026 | 161,300.00 | 161,300.00 | 161,300.00 | 158,217.00 | 158,208.41 | - | 12 |
| Jan 21, 2026 | 157,900.00 | 163,020.00 | 156,900.00 | 158,217.00 | 158,208.41 | -0.25% | 68 |
| Jan 20, 2026 | 160,700.00 | 160,700.00 | 157,900.00 | 158,610.00 | 158,601.39 | -5.77% | 66 |
| Jan 19, 2026 | 168,320.00 | 168,320.00 | 168,320.00 | 168,320.00 | 168,310.86 | - | - |
| Jan 16, 2026 | 168,320.00 | 168,320.00 | 167,100.00 | 168,320.00 | 168,310.86 | 2.72% | 323 |
| Jan 15, 2026 | 164,000.00 | 166,900.00 | 161,000.00 | 163,856.00 | 163,847.10 | 0.23% | 1,171 |
| Jan 14, 2026 | 163,480.00 | 163,480.00 | 159,800.00 | 163,480.00 | 163,471.12 | 0.37% | 102 |
| Jan 13, 2026 | 163,500.00 | 165,000.00 | 162,300.00 | 162,872.00 | 162,863.15 | -1.64% | 114 |
| Jan 12, 2026 | 163,800.00 | 165,350.00 | 163,800.00 | 165,592.00 | 165,583.01 | - | 10 |
| Jan 9, 2026 | 166,000.00 | 166,300.00 | 164,700.00 | 165,592.00 | 165,583.01 | -1.56% | 64 |
| Jan 8, 2026 | 169,990.00 | 170,000.00 | 165,400.00 | 168,223.00 | 168,213.86 | -1.42% | 65 |
| Jan 7, 2026 | 168,600.00 | 170,640.00 | 168,600.00 | 170,640.00 | 170,630.73 | 0.58% | 189 |
| Jan 6, 2026 | 170,000.00 | 170,000.00 | 168,000.00 | 169,654.00 | 169,644.79 | -1.07% | 108 |
| Jan 5, 2026 | 171,020.00 | 172,800.00 | 168,000.00 | 171,496.00 | 171,486.69 | -0.14% | 83 |
| Jan 2, 2026 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | 171,721.67 | - | - |
| Dec 30, 2025 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | 171,721.67 | - | - |
| Dec 29, 2025 | 168,000.00 | 172,300.00 | 168,000.00 | 171,731.00 | 171,721.67 | - | 27 |
| Dec 26, 2025 | 170,000.00 | 174,500.00 | 170,000.00 | 171,731.00 | 171,721.67 | - | 15 |
| Dec 24, 2025 | 171,000.00 | 171,000.00 | 170,100.00 | 171,731.00 | 171,721.67 | - | 16 |
| Dec 23, 2025 | 166,000.00 | 171,800.00 | 166,000.00 | 171,731.00 | 171,721.67 | 8.77% | 53 |
| Dec 22, 2025 | 157,888.00 | 157,888.00 | 157,888.00 | 157,888.00 | 157,879.43 | - | - |
| Dec 19, 2025 | 161,000.00 | 165,000.00 | 161,000.00 | 157,888.00 | 157,879.43 | - | 25 |
| Dec 18, 2025 | 158,100.00 | 159,200.00 | 158,100.00 | 157,888.00 | 157,879.43 | - | 15 |
| Dec 17, 2025 | 159,100.00 | 159,100.00 | 157,100.00 | 157,888.00 | 157,879.43 | -2.53% | 52 |
| Dec 16, 2025 | 161,000.00 | 162,000.00 | 161,000.00 | 161,985.00 | 161,976.20 | 1.23% | 241 |
| Dec 15, 2025 | 160,000.00 | 161,800.00 | 160,000.00 | 160,011.00 | 160,002.31 | -1.21% | 1,174 |
| Dec 12, 2025 | 170,000.00 | 170,000.00 | 161,400.00 | 161,972.00 | 161,963.20 | -5.38% | 182 |
| Dec 11, 2025 | 162,800.00 | 163,700.00 | 162,800.00 | 171,174.00 | 171,164.70 | - | 3 |
| Dec 10, 2025 | 168,100.00 | 169,500.00 | 168,000.00 | 171,174.00 | 171,164.70 | - | 36 |
| Dec 9, 2025 | 172,800.00 | 172,800.00 | 169,000.00 | 171,174.00 | 171,164.70 | 3.03% | 51 |
| Dec 5, 2025 | 170,000.00 | 170,000.00 | 169,000.00 | 166,147.00 | 166,137.98 | - | 3 |
| Dec 4, 2025 | 166,150.00 | 169,100.00 | 166,000.00 | 166,147.00 | 166,137.98 | -0.98% | 134 |
| Dec 3, 2025 | 180,000.00 | 180,000.00 | 165,300.00 | 167,796.00 | 167,777.70 | - | 18 |
| Dec 2, 2025 | 165,000.00 | 170,500.00 | 165,000.00 | 167,796.00 | 167,777.70 | 1.33% | 443 |