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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	99.52	98.57	98.57	100.21	98	1,900
January 12, 2026	98.02	99.2	99.2	99.71	97.7	3,959
January 09, 2026	100.59	99.22	99.22	101	99	606
January 08, 2026	100.83	99.91	99.91	100.83	99.73	3,897
January 07, 2026	100.73	100.74	100.74	101.01	99.8	1,366
January 06, 2026	97.47	100.35	100.35	100.4	97.47	5,922
January 05, 2026	96.26	98.59	98.59	98.6	96.24	2,109
January 02, 2026	97.58	96.12	96.12	98.1	95.81	2,009
December 31, 2025	98.13	97.77	97.77	98.18	97.64	689
December 30, 2025	98.97	98.56	98.56	99.54	98.36	9,112
December 29, 2025	99.6	99.02	99.02	99.6	98.92	4,642
December 24, 2025	97.88	98.71	98.71	98.72	97.81	2,638
December 23, 2025	97.89	97.8	97.8	98.16	97.46	2,940
December 22, 2025	95.5	97.3	97.3	97.69	95.36	3,340
December 19, 2025	94.93	95.82	95.82	95.87	94.51	494
December 18, 2025	94	94.66	94.66	95.58	94	2,694
December 17, 2025	93.24	93.41	93.41	94.61	93.08	2,610
December 16, 2025	92.91	92.81	92.81	93.66	92.74	702
December 15, 2025	94	92.55	92.55	94	92.32	5,919
December 12, 2025	93.88	93.79	93.79	94.24	92.93	9,713
December 11, 2025	91.79	94.13	94.13	94.32	91.79	1,542
December 10, 2025	90.03	91.28	91.28	91.28	90.03	2,381
December 09, 2025	89.55	90.51	90.51	90.7	89.48	3,115
December 08, 2025	90.42	89.76	89.76	90.42	89.29	55,825
December 05, 2025	89.99	90.51	90.51	90.51	89.64	873
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

Nasdaq, Inc. (0K4T.L) LSE