The closing price for NVIDIA (NVDA) in March 2022 was $27.17, on March 31, 2022. It was up 12.3% for the month. The latest price is $225.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $27.67 | $28.13 | $27.16 | $27.17 | 523,440,195 |
March 30 2022 | $28.19 | $28.38 | $27.39 | $27.58 | 463,487,105 |
March 29 2022 | $28.58 | $28.83 | $27.87 | $28.54 | 488,984,405 |
March 28 2022 | $27.64 | $28.13 | $27.09 | $28.10 | 425,493,906 |
March 25 2022 | $27.77 | $28.24 | $27.16 | $27.58 | 579,016,204 |
March 24 2022 | $26.06 | $28.20 | $25.80 | $28.03 | 877,379,131 |
March 23 2022 | $26.02 | $26.50 | $25.47 | $25.53 | 502,119,915 |
March 22 2022 | $26.62 | $27.13 | $25.97 | $26.42 | 547,007,105 |
March 21 2022 | $26.40 | $27.04 | $25.86 | $26.62 | 591,727,104 |
March 18 2022 | $24.70 | $26.46 | $24.52 | $26.34 | 730,718,583 |
March 17 2022 | $24.02 | $24.74 | $23.81 | $24.66 | 471,941,205 |
March 16 2022 | $23.40 | $24.50 | $23.08 | $24.40 | 671,421,713 |
March 15 2022 | $21.43 | $22.94 | $21.23 | $22.88 | 491,995,655 |
March 14 2022 | $21.78 | $22.17 | $21.07 | $21.24 | 385,354,216 |
March 11 2022 | $22.93 | $23.05 | $21.96 | $22.01 | 367,208,586 |
March 10 2022 | $22.44 | $22.69 | $21.79 | $22.57 | 428,065,656 |
March 09 2022 | $22.30 | $23.13 | $22.16 | $22.92 | 492,741,985 |
March 08 2022 | $21.22 | $22.28 | $20.57 | $21.43 | 557,467,184 |
March 07 2022 | $22.72 | $22.94 | $21.24 | $21.26 | 450,820,895 |
March 04 2022 | $23.29 | $23.58 | $22.39 | $22.84 | 432,010,696 |
March 03 2022 | $24.16 | $24.23 | $23.37 | $23.62 | 365,094,996 |
March 02 2022 | $23.66 | $24.31 | $23.32 | $24.12 | 389,641,906 |
March 01 2022 | $24.19 | $24.27 | $23.03 | $23.38 | 412,056,016 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.