The closing price for NVIDIA (NVDA) in March 2025 was $108.36, on March 31. It was down 12.2% for the month. The latest price is $177.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $105.11 | $110.93 | $103.63 | $108.36 | 299,212,719 |
March 28 2025 | $111.46 | $112.85 | $109.05 | $109.65 | 229,872,500 |
March 27 2025 | $111.33 | $114.43 | $110.64 | $111.41 | 236,902,094 |
March 26 2025 | $118.71 | $118.82 | $112.69 | $113.74 | 296,431,719 |
March 25 2025 | $120.52 | $121.27 | $118.90 | $120.67 | 167,447,203 |
March 24 2025 | $119.86 | $122.20 | $119.32 | $121.39 | 228,452,500 |
March 21 2025 | $116.92 | $117.97 | $115.40 | $117.68 | 266,498,500 |
March 20 2025 | $116.53 | $120.18 | $116.45 | $118.51 | 248,829,703 |
March 19 2025 | $117.25 | $120.42 | $115.66 | $117.50 | 273,426,219 |
March 18 2025 | $117.98 | $119.00 | $114.52 | $115.41 | 299,686,906 |
March 17 2025 | $122.72 | $122.87 | $118.01 | $119.51 | 255,501,500 |
March 14 2025 | $118.59 | $121.86 | $118.13 | $121.65 | 277,593,500 |
March 13 2025 | $117.01 | $117.74 | $113.77 | $115.56 | 299,033,094 |
March 12 2025 | $114.10 | $116.74 | $112.86 | $115.72 | 323,857,500 |
March 11 2025 | $106.96 | $112.21 | $104.74 | $108.73 | 354,865,688 |
March 10 2025 | $109.87 | $111.82 | $105.43 | $106.95 | 366,487,406 |
March 07 2025 | $111.22 | $113.45 | $107.53 | $112.66 | 341,755,500 |
March 06 2025 | $113.50 | $115.32 | $110.19 | $110.54 | 321,181,875 |
March 05 2025 | $117.55 | $118.25 | $114.48 | $117.27 | 284,337,875 |
March 04 2025 | $110.61 | $119.28 | $110.08 | $115.96 | 398,163,281 |
March 03 2025 | $123.48 | $123.67 | $112.25 | $114.03 | 411,381,406 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
