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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nasdaq, Inc. (0K4T.L) LSE