Nasdaq, Inc. NDAQ
NASDAQ · United States · Finance
$92.01+0.16 (+0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $92.01 | +0.17% | $91.93 | $93.16 | $91.79 | 3.41M |
| 2026-09-29 | $91.85 | -0.83% | $93.05 | $93.64 | $91.24 | 3.05M |
| 2026-09-28 | $92.62 | -0.99% | $93.23 | $93.23 | $91.95 | 4.17M |
| 2026-09-25 | $93.55 | -1.06% | $94.61 | $95.17 | $92.02 | 2.26M |
| 2026-09-24 | $94.55 | -0.93% | $95.60 | $95.78 | $94.36 | 3.20M |
| 2026-09-23 | $95.44 | +0.99% | $94.50 | $96.76 | $94.09 | 3.33M |
| 2026-09-22 | $94.50 | -0.20% | $94.95 | $95.24 | $93.47 | 3.94M |
| 2026-09-21 | $94.69 | +1.23% | $94.45 | $94.89 | $93.48 | 2.95M |
| 2026-09-18 | $93.54 | +2.44% | $92.00 | $93.86 | $91.43 | 6.45M |
| 2026-09-17 | $91.31 | +2.87% | $88.97 | $91.89 | $88.29 | 3.80M |
| 2026-09-16 | $88.76 | -0.53% | $89.24 | $89.68 | $87.94 | 3.12M |
| 2026-09-15 | $89.23 | -2.56% | $90.75 | $91.43 | $89.08 | 3.00M |
| 2026-09-14 | $91.57 | +0.42% | $92.36 | $92.40 | $90.92 | 2.62M |
| 2026-09-11 | $91.19 | -0.89% | $92.43 | $92.66 | $90.29 | 3.38M |
| 2026-09-10 | $92.01 | -2.35% | $94.22 | $94.46 | $91.73 | 3.52M |
| 2026-09-09 | $94.22 | -0.86% | $95.15 | $95.33 | $93.90 | 2.47M |
| 2026-09-08 | $95.04 | -1.90% | $95.81 | $96.25 | $94.41 | 2.41M |
| 2026-09-04 | $96.88 | -1.85% | $97.15 | $97.49 | $96.57 | 2.24M |
| 2026-09-03 | $98.71 | +3.12% | $97.30 | $98.71 | $96.86 | 1.93M |
| 2026-09-02 | $95.72 | -1.87% | $97.55 | $97.55 | $94.61 | 4.66M |
| 2026-09-01 | $97.54 | -1.09% | $98.31 | $98.96 | $97.04 | 3.28M |
| 2026-08-31 | $98.61 | -0.70% | $99.00 | $99.02 | $96.92 | 3.60M |
| 2026-08-28 | $99.31 | -0.04% | $99.94 | $100.01 | $99.04 | 2.53M |
| 2026-08-27 | $99.35 | -0.12% | $99.47 | $100.97 | $99.00 | 2.16M |
| 2026-08-26 | $99.47 | +0.75% | $98.43 | $99.67 | $98.26 | 1.54M |
| 2026-08-25 | $98.73 | -0.06% | $98.40 | $99.40 | $97.59 | 1.99M |
| 2026-08-24 | $98.79 | +0.58% | $98.44 | $99.23 | $97.77 | 3.74M |
| 2026-08-21 | $98.22 | +0.69% | $98.44 | $98.75 | $97.82 | 3.93M |
| 2026-08-20 | $97.55 | +1.25% | $96.54 | $99.35 | $96.54 | 2.94M |
| 2026-08-19 | $96.35 | -0.37% | $97.13 | $98.66 | $95.82 | 3.02M |
| 2026-08-18 | $96.71 | +0.03% | $97.47 | $97.98 | $96.63 | 1.68M |
| 2026-08-17 | $96.68 | -0.35% | $97.28 | $97.75 | $96.47 | 2.14M |
| 2026-08-14 | $97.02 | -0.58% | $97.76 | $97.90 | $96.55 | 1.33M |
| 2026-08-13 | $97.59 | +2.02% | $96.25 | $97.73 | $95.28 | 2.60M |
| 2026-08-12 | $95.66 | +0.67% | $94.26 | $96.09 | $94.05 | 1.89M |
| 2026-08-11 | $95.02 | -0.63% | $95.43 | $96.00 | $94.93 | 2.09M |
| 2026-08-10 | $95.62 | +1.09% | $94.60 | $96.74 | $94.43 | 2.66M |
| 2026-08-07 | $94.59 | -0.12% | $94.51 | $96.05 | $94.26 | 2.14M |
| 2026-08-06 | $94.70 | +0.15% | $94.86 | $95.13 | $93.19 | 3.42M |
| 2026-08-05 | $94.56 | +1.00% | $94.82 | $95.62 | $94.05 | 3.23M |
| 2026-08-04 | $93.62 | -0.55% | $93.28 | $94.82 | $93.27 | 3.78M |
| 2026-08-03 | $94.14 | -0.05% | $94.94 | $95.32 | $93.28 | 4.02M |
| 2026-07-31 | $94.19 | -1.02% | $94.46 | $95.17 | $93.81 | 3.18M |
| 2026-07-30 | $95.16 | -0.41% | $95.08 | $95.74 | $93.26 | 4.64M |
| 2026-07-29 | $95.55 | -0.43% | $95.50 | $96.87 | $95.35 | 3.10M |
| 2026-07-28 | $95.96 | +2.15% | $94.51 | $96.77 | $93.52 | 4.26M |
| 2026-07-27 | $93.94 | +2.01% | $93.12 | $94.23 | $91.04 | 3.82M |
| 2026-07-24 | $92.09 | +1.85% | $91.48 | $92.93 | $90.84 | 4.05M |
| 2026-07-23 | $90.42 | -0.53% | $93.06 | $93.58 | $90.10 | 5.40M |
| 2026-07-22 | $90.90 | +0.73% | $90.78 | $91.86 | $90.25 | 3.44M |
| 2026-07-21 | $90.24 | -1.77% | $90.84 | $91.12 | $89.51 | 2.96M |
| 2026-07-20 | $91.87 | +0.25% | $91.61 | $92.92 | $91.03 | 3.04M |
| 2026-07-17 | $91.64 | -2.77% | $93.23 | $94.50 | $91.35 | 3.02M |
| 2026-07-16 | $94.25 | +3.16% | $91.72 | $95.26 | $91.00 | 8.25M |
| 2026-07-15 | $91.36 | +3.81% | $88.00 | $91.69 | $87.99 | 5.57M |
| 2026-07-14 | $88.01 | -1.35% | $87.75 | $89.14 | $87.35 | 3.61M |
| 2026-07-13 | $89.21 | +1.28% | $88.95 | $89.42 | $87.94 | 4.07M |
| 2026-07-10 | $88.08 | +0.64% | $88.50 | $89.38 | $87.46 | 2.61M |
| 2026-07-09 | $87.52 | +3.71% | $84.36 | $87.80 | $83.24 | 3.73M |
| 2026-07-08 | $84.39 | -2.36% | $85.32 | $85.61 | $84.16 | 4.85M |
| 2026-07-07 | $86.43 | +2.32% | $84.86 | $86.71 | $84.58 | 4.24M |
| 2026-07-06 | $84.47 | -0.22% | $84.63 | $85.63 | $83.20 | 3.27M |
| 2026-07-02 | $84.66 | +2.33% | $83.79 | $84.87 | $83.65 | 4.54M |
| 2026-07-01 | $82.73 | +4.96% | $79.81 | $82.87 | $79.24 | 5.15M |
| 2026-06-30 | $78.82 | +2.56% | $76.99 | $79.25 | $76.55 | 5.34M |
| 2026-06-29 | $76.85 | -2.18% | $79.35 | $79.85 | $76.76 | 5.68M |
| 2026-06-26 | $78.56 | +1.17% | $77.99 | $79.85 | $77.75 | 11.18M |
| 2026-06-25 | $77.65 | -4.85% | $81.82 | $82.06 | $77.17 | 6.12M |
| 2026-06-24 | $81.61 | -1.07% | $82.50 | $83.36 | $81.34 | 4.95M |
| 2026-06-23 | $82.49 | -0.15% | $83.60 | $83.81 | $82.33 | 4.47M |
| 2026-06-22 | $82.61 | +0.45% | $82.75 | $83.40 | $81.49 | 5.14M |
| 2026-06-18 | $82.24 | -1.26% | $83.82 | $84.66 | $81.26 | 8.44M |
| 2026-06-17 | $83.29 | -6.72% | $88.50 | $88.82 | $82.34 | 8.56M |
| 2026-06-16 | $89.29 | -1.92% | $91.70 | $92.75 | $87.36 | 4.37M |
| 2026-06-15 | $91.04 | +2.32% | $89.63 | $91.79 | $89.63 | 3.29M |
| 2026-06-12 | $88.98 | +2.58% | $87.88 | $88.99 | $86.76 | 2.85M |
| 2026-06-11 | $86.74 | +0.02% | $86.91 | $87.26 | $85.60 | 2.40M |
| 2026-06-10 | $86.72 | -0.91% | $87.46 | $87.83 | $86.64 | 2.32M |
| 2026-06-09 | $87.52 | +0.85% | $86.89 | $87.91 | $86.50 | 2.38M |
| 2026-06-08 | $86.78 | -0.57% | $87.28 | $87.28 | $86.16 | 2.56M |
| 2026-06-05 | $87.28 | -1.32% | $88.88 | $89.10 | $86.50 | 4.36M |
| 2026-06-04 | $88.45 | +1.89% | $88.80 | $89.87 | $88.42 | 3.26M |
| 2026-06-03 | $86.81 | -1.25% | $87.58 | $88.15 | $86.50 | 3.61M |
| 2026-06-02 | $87.91 | -5.28% | $91.92 | $92.07 | $86.88 | 5.71M |
| 2026-06-01 | $92.81 | +0.31% | $92.49 | $93.94 | $92.00 | 3.31M |
| 2026-05-29 | $92.52 | +1.67% | $90.91 | $93.75 | $90.71 | 4.99M |
| 2026-05-28 | $91.00 | +0.52% | $90.65 | $91.48 | $90.07 | 3.18M |
| 2026-05-27 | $90.53 | -0.39% | $90.47 | $91.35 | $89.92 | 2.41M |
| 2026-05-26 | $90.88 | -0.14% | $90.92 | $91.44 | $90.20 | 2.48M |
| 2026-05-22 | $91.01 | +0.66% | $90.68 | $91.95 | $90.41 | 2.55M |