The closing price for NVIDIA (NVDA) in March 2025 was $108.11, on March 31, 2025. It was down 12.2% for the month. The latest price is $219.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $104.87 | $110.68 | $103.39 | $108.11 | 299,212,719 |
March 28 2025 | $111.20 | $112.59 | $108.80 | $109.39 | 229,872,500 |
March 27 2025 | $111.07 | $114.16 | $110.38 | $111.15 | 236,902,094 |
March 26 2025 | $118.43 | $118.54 | $112.43 | $113.47 | 296,431,719 |
March 25 2025 | $120.24 | $120.98 | $118.62 | $120.39 | 167,447,203 |
March 24 2025 | $119.58 | $121.91 | $119.04 | $121.10 | 228,452,500 |
March 21 2025 | $116.65 | $117.69 | $115.13 | $117.40 | 266,498,500 |
March 20 2025 | $116.26 | $119.90 | $116.18 | $118.23 | 248,829,703 |
March 19 2025 | $116.98 | $120.14 | $115.39 | $117.22 | 273,426,219 |
March 18 2025 | $117.70 | $118.72 | $114.25 | $115.14 | 299,686,906 |
March 17 2025 | $122.43 | $122.58 | $117.73 | $119.23 | 255,501,500 |
March 14 2025 | $118.31 | $121.57 | $117.85 | $121.36 | 277,593,500 |
March 13 2025 | $116.74 | $117.46 | $113.50 | $115.29 | 299,033,094 |
March 12 2025 | $113.83 | $116.47 | $112.60 | $115.45 | 323,857,500 |
March 11 2025 | $106.71 | $111.94 | $104.50 | $108.48 | 354,865,688 |
March 10 2025 | $109.61 | $111.56 | $105.19 | $106.70 | 366,487,406 |
March 07 2025 | $110.96 | $113.18 | $107.28 | $112.40 | 341,755,500 |
March 06 2025 | $113.23 | $115.05 | $109.93 | $110.28 | 321,181,875 |
March 05 2025 | $117.27 | $117.97 | $114.21 | $116.99 | 284,337,875 |
March 04 2025 | $110.36 | $119.00 | $109.82 | $115.69 | 398,163,281 |
March 03 2025 | $123.19 | $123.38 | $111.99 | $113.76 | 411,381,406 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.