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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	88.32	89.73	89.73	89.81	88.32	853
December 03, 2025	88.44	88.36	88.09	88.87	87.82	3,887
December 02, 2025	88.94	88.29	88.02	89.98	88.19	4,113
December 01, 2025	90.54	90.04	89.76	90.61	89.63	1,544
November 28, 2025	90.5	91.1	90.82	91.26	89.5	2,892
November 26, 2025	89.3	90.28	90.28	90.43	89.3	2,226
November 25, 2025	88.97	89.31	89.31	89.58	88.27	1,897
November 24, 2025	87.99	88.97	88.97	89.01	87.55	2,051
November 21, 2025	86.65	88.05	88.05	88.11	86.65	2,433
November 20, 2025	87.64	86.89	86.89	89.5	86.83	6,968
November 19, 2025	85.61	85.89	85.89	86.03	85.48	1,399
November 18, 2025	85.52	85.69	85.69	85.8	84.79	2,286
November 17, 2025	87.45	85.92	85.92	87.45	85.92	1,887
November 14, 2025	86.84	87.24	87.24	87.56	86.32	833
November 13, 2025	88.66	87.57	87.57	88.66	87.37	1,744
November 12, 2025	87.89	88.66	88.66	89.18	87.8	7,733
November 11, 2025	87.89	88.15	88.15	88.2	87.76	977
November 10, 2025	87.07	87.8	87.8	88.04	86.96	3,257
November 07, 2025	86.11	86.73	86.73	86.76	86.08	1,853
November 06, 2025	85	85.77	85.77	86.4	83	3,516
November 05, 2025	85.91	85.6	85.6	86.23	85.47	7,829
November 04, 2025	85.46	85.78	85.78	86.47	85.46	2,002
November 03, 2025	85.48	86.08	86.08	86.17	85.04	4,052
October 31, 2025	85.64	85.88	85.88	86.32	85.35	1,937
October 30, 2025	85.75	85.76	85.76	86.17	85.16	5,725
October 29, 2025	87.27	85.69	85.69	87.32	85.42	2,812
October 28, 2025	88.78	88.41	88.41	89.26	88.33	1,161
October 27, 2025	88.8	88.49	88.49	89.2	88.3	3,982
October 24, 2025	89.33	88.8	88.8	89.67	88.37	3,252
October 23, 2025	88.2	88.69	88.69	88.99	87.75	4,383
October 22, 2025	90.65	87.93	87.93	90.65	87.46	4,254
October 21, 2025	87	90.93	90.93	92.79	87	10,690
October 20, 2025	89.3	89.57	89.57	89.76	88.87	5,942
October 17, 2025	87.26	88.28	88.28	88.4	87.24	6,995
October 16, 2025	89.8	88.33	88.33	89.88	88.33	1,631
October 15, 2025	89.92	89.49	89.49	90.61	89	3,119
October 14, 2025	89	89.95	89.95	90.1	88.8	5,585
October 13, 2025	90.2	89.5	89.5	90.2	88.9	3,290
October 10, 2025	91.4	89.3	89.3	91.97	89.03	1,783
October 09, 2025	90	90.58	90.58	91.3	89.8	3,648
October 08, 2025	88.38	90	90	90	87.97	3,378
October 07, 2025	87.71	88.14	88.14	88.89	87.57	1,156
October 06, 2025	88.2	87.94	87.94	88.28	87.56	3,780
October 03, 2025	87.71	87.83	87.83	88.16	87.17	4,190
October 02, 2025	86.67	87.24	87.24	87.4	86.59	2,641
October 01, 2025	88.3	86.93	86.93	88.34	86.75	4,923
September 30, 2025	88.9	88.33	88.33	89.04	87.99	1,392
September 29, 2025	87.8	88.93	88.93	88.98	87.36	2,654
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

Nasdaq, Inc. (0K4T.L) LSE