The closing price for NVIDIA (NVDA) in March 2025 was $108.37, on March 31. It was down 12.2% for the month. The latest price is $191.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $105.12 | $110.94 | $103.64 | $108.37 | 299,212,719 |
March 28 2025 | $111.47 | $112.86 | $109.06 | $109.66 | 229,872,500 |
March 27 2025 | $111.34 | $114.44 | $110.65 | $111.42 | 236,902,094 |
March 26 2025 | $118.72 | $118.83 | $112.70 | $113.75 | 296,431,719 |
March 25 2025 | $120.53 | $121.27 | $118.91 | $120.67 | 167,447,203 |
March 24 2025 | $119.86 | $122.20 | $119.33 | $121.39 | 228,452,500 |
March 21 2025 | $116.93 | $117.98 | $115.41 | $117.69 | 266,498,500 |
March 20 2025 | $116.54 | $120.18 | $116.46 | $118.52 | 248,829,703 |
March 19 2025 | $117.26 | $120.43 | $115.67 | $117.51 | 273,426,219 |
March 18 2025 | $117.99 | $119.01 | $114.53 | $115.42 | 299,686,906 |
March 17 2025 | $122.72 | $122.87 | $118.02 | $119.52 | 255,501,500 |
March 14 2025 | $118.60 | $121.86 | $118.14 | $121.65 | 277,593,500 |
March 13 2025 | $117.02 | $117.75 | $113.78 | $115.57 | 299,033,094 |
March 12 2025 | $114.11 | $116.75 | $112.87 | $115.73 | 323,857,500 |
March 11 2025 | $106.97 | $112.21 | $104.75 | $108.74 | 354,865,688 |
March 10 2025 | $109.88 | $111.83 | $105.44 | $106.96 | 366,487,406 |
March 07 2025 | $111.23 | $113.46 | $107.54 | $112.67 | 341,755,500 |
March 06 2025 | $113.51 | $115.32 | $110.20 | $110.55 | 321,181,875 |
March 05 2025 | $117.55 | $118.25 | $114.49 | $117.27 | 284,337,875 |
March 04 2025 | $110.62 | $119.28 | $110.09 | $115.96 | 398,163,281 |
March 03 2025 | $123.48 | $123.67 | $112.26 | $114.04 | 411,381,406 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
