The closing price for NVIDIA (NVDA) in March 2023 was $27.76, on March 31, 2023. It was up 19.8% for the month. The latest price is $134.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $27.13 | $27.82 | $27.09 | $27.76 | 433,932,806 |
March 30 2023 | $27.22 | $27.49 | $27.09 | $27.37 | 364,515,656 |
March 29 2023 | $26.81 | $27.07 | $26.58 | $26.97 | 393,693,906 |
March 28 2023 | $26.43 | $26.50 | $25.84 | $26.40 | 356,103,786 |
March 27 2023 | $26.82 | $26.99 | $26.35 | $26.52 | 361,025,656 |
March 24 2023 | $27.02 | $27.15 | $26.34 | $26.77 | 455,414,055 |
March 23 2023 | $27.10 | $27.49 | $26.68 | $27.18 | 564,888,744 |
March 22 2023 | $26.41 | $27.58 | $26.22 | $26.46 | 797,295,152 |
March 21 2023 | $26.17 | $26.38 | $25.37 | $26.19 | 547,407,805 |
March 20 2023 | $25.60 | $26.01 | $25.12 | $25.89 | 432,747,186 |
March 17 2023 | $25.97 | $26.39 | $25.66 | $25.71 | 848,546,552 |
March 16 2023 | $24.02 | $25.58 | $23.88 | $25.53 | 584,946,324 |
March 15 2023 | $23.75 | $24.27 | $23.35 | $24.22 | 524,485,655 |
March 14 2023 | $23.48 | $24.21 | $23.45 | $24.05 | 474,910,075 |
March 13 2023 | $22.74 | $23.29 | $22.29 | $22.95 | 421,890,306 |
March 10 2023 | $23.40 | $23.62 | $22.72 | $22.95 | 474,865,655 |
March 09 2023 | $24.16 | $24.44 | $23.37 | $23.42 | 501,256,985 |
March 08 2023 | $23.48 | $24.19 | $23.41 | $24.17 | 513,573,395 |
March 07 2023 | $23.59 | $24.11 | $23.23 | $23.28 | 515,153,905 |
March 06 2023 | $23.88 | $24.23 | $23.47 | $23.54 | 437,429,216 |
March 03 2023 | $23.30 | $23.88 | $23.11 | $23.87 | 412,393,276 |
March 02 2023 | $22.47 | $23.37 | $22.42 | $23.30 | 390,074,726 |
March 01 2023 | $23.18 | $23.24 | $22.49 | $22.68 | 460,025,585 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
