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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.16	81.89	81.89	82.4	81.1	21,962
February 19, 2026	82.6	81.05	81.05	82.99	81	5,728
February 18, 2026	80.01	81.87	81.87	82.11	80.01	9,090
February 17, 2026	79.5	80.43	80.43	81.07	79.5	3,877
February 13, 2026	79.24	79.75	79.75	80.09	78.71	2,476
February 12, 2026	81.06	79.36	79.36	81.8	77.09	33,863
February 11, 2026	83.63	80.56	80.56	83.63	79.95	6,715
February 10, 2026	87.68	82.85	82.85	87.68	79.75	10,974
February 09, 2026	85.34	86.07	86.07	86.11	84.26	4,106
February 06, 2026	88.05	84.46	84.48	88.05	84.32	8,408
February 05, 2026	88.85	85.71	85.71	89.7	84.66	9,030
February 04, 2026	88.72	87.59	87.59	89.58	84.88	300,596
February 03, 2026	97.77	88.07	88.07	97.77	86.24	21,761
February 02, 2026	96.39	96.93	96.84	98.97	94.86	1,869
January 30, 2026	97.79	96.35	96.35	99.5	95.69	4,380
January 29, 2026	98.68	98.05	98.05	101.63	97.92	3,248
January 28, 2026	99.26	98.75	98.75	99.26	97.95	1,777
January 27, 2026	99.06	98.54	98.54	99.06	97.92	4,351
January 26, 2026	98.25	99.21	99.21	99.21	98.2	3,580
January 23, 2026	99.13	97.84	97.84	99.13	97.8	2,732
January 22, 2026	99.44	98.87	98.87	99.64	98.75	920
January 21, 2026	98.03	99.17	99.17	99.18	97.5	2,075
January 20, 2026	99.51	97.45	97.45	100.11	97.32	5,469
January 16, 2026	100.99	101.54	101.54	101.54	100.29	5,462
January 15, 2026	100.55	100.68	100.68	100.86	100.15	1,107
January 14, 2026	98.93	100.31	100.31	100.49	98.06	1,393
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

Nasdaq, Inc. (0K4T.L) LSE