Nasdaq, Inc. - 0K4T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	86.62	87.4	87.4	87.57	86.62	15,558
September 25, 2025	87	86.62	86.62	87.65	86.55	6,410
September 24, 2025	88.43	87.48	87.48	88.49	87.21	6,399
September 23, 2025	89.71	88.29	88.29	89.86	87.65	5,181
September 22, 2025	89.9	89.64	89.64	90.02	89.3	3,092
September 19, 2025	89.82	89.35	89.35	90	88.74	6,226
September 18, 2025	93.36	89.93	89.93	93.83	89.93	3,949
September 17, 2025	92.8	93.46	93.46	93.97	92.8	1,696
September 16, 2025	93.03	92.64	92.64	93.07	92.52	3,597
September 15, 2025	94.29	93.52	93.52	94.29	93.52	1,210
September 12, 2025	95.74	94.42	94.42	96.15	94.14	2,355
September 11, 2025	94.72	95.96	95.69	96.1	94.72	2,766
September 10, 2025	94.91	94.54	94.54	95.85	94.4	1,928
September 09, 2025	95.45	95.02	95.02	95.45	94.69	4,145
September 08, 2025	93.51	94.26	94.26	94.37	93.51	11,115
September 05, 2025	94.08	92.95	92.95	94.6	92.12	3,059
September 04, 2025	94.06	94.08	94.08	94.18	93.81	955
September 03, 2025	93.94	93.07	93.07	93.95	92.87	796
September 02, 2025	94.73	94.12	94.12	94.74	92.91	6,375
August 29, 2025	95.45	94.62	94.62	95.7	94.48	1,505
August 28, 2025	94.75	95.22	95.22	95.36	94.59	1,848
August 27, 2025	94.6	95.04	95.04	95.23	94.6	295
August 26, 2025	94.35	94.62	94.62	94.65	94.05	2,791
August 22, 2025	94.25	95.17	95.17	95.4	94.25	2,197
August 21, 2025	94.22	93.99	93.99	94.53	93.95	591
August 20, 2025	92	94.24	94.24	94.29	91.44	3,516
August 19, 2025	94.33	93.78	93.78	94.6	93.39	2,265
August 18, 2025	95	94.11	94.11	95	93.91	2,969
August 15, 2025	96	95.15	95.15	96	94.63	1,509
August 14, 2025	95.63	95.51	95.51	96.23	95.29	1,350
August 13, 2025	96.51	95.36	95.36	96.7	94.99	6,967
August 12, 2025	97.5	95.97	95.97	97.5	95.76	3,540
August 11, 2025	98.28	97.27	97.27	99.99	96.86	1,910
August 08, 2025	96.86	96.81	96.81	97.46	96.61	3,430
August 07, 2025	97.5	97.19	97.19	97.5	96.49	2,654
August 06, 2025	96.55	96.53	96.53	96.69	95.78	5,763
August 05, 2025	97.48	95.52	95.52	97.48	95.48	3,215
August 04, 2025	96.74	96.23	96.23	96.85	95.17	2,932
August 01, 2025	96.03	94.17	94.17	96.03	93.75	17,259
July 31, 2025	95.99	96.62	96.62	97.01	95.66	1,262
July 30, 2025	96.43	96.44	96.44	96.44	95.9	3,424
July 29, 2025	95.5	95.64	95.64	95.69	95.25	1,631
July 28, 2025	95	95.17	95.17	97.92	94.75	4,423
July 25, 2025	95.48	94.81	94.81	95.48	93.42	1,085
July 24, 2025	88.76	94.83	94.83	95.44	88.76	11,676
July 23, 2025	89.01	88.83	88.83	89.01	87.96	964
July 22, 2025	89.12	88.5	88.5	89.31	88.35	1,131
July 21, 2025	89.6	88.9	88.9	90	88.75	2,162
July 18, 2025	90.16	89.37	89.37	90.65	86.51	6,750
July 17, 2025	89.56	89.39	89.39	89.77	88.84	1,456
July 16, 2025	89	88.66	88.66	89	87.64	3,806
July 15, 2025	89.61	88.74	88.74	89.69	88.43	3,414
July 14, 2025	88.8	89.83	89.83	89.83	88.8	1,041
July 11, 2025	90.31	89.8	89.8	90.36	89.63	1,479
July 10, 2025	90.65	90.49	90.49	90.71	89.73	848
July 09, 2025	88.35	89.47	89.47	89.63	88.35	1,587
July 08, 2025	90.8	88.88	88.88	90.8	88.88	1,430
July 07, 2025	90.79	90.6	90.6	92.61	90.02	3,446
July 03, 2025	89.77	89.89	89.89	90.32	89.6	4,101
July 02, 2025	89.2	89.56	89.56	89.6	88.7	18,469

Nasdaq, Inc. (0K4T.L) LSE