Nasdaq, Inc. - NDAQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	99.51	98.89	98.89	99.7	97.9	3.09M
January 12, 2026	98.03	99.42	99.42	99.77	97.86	3.02M
January 09, 2026	99.64	98.24	98.24	99.81	98.24	3.5M
January 08, 2026	100.25	99.73	99.73	100.83	99.63	2.77M
January 07, 2026	100.62	100.4	100.4	101.21	99.77	3.05M
January 06, 2026	98.44	100.69	100.69	100.85	98.2	3.57M
January 05, 2026	96.24	98.45	98.45	98.86	96.24	3.42M
January 02, 2026	97.25	96.66	96.66	97.25	95.8	3.99M
December 31, 2025	98.1	97.13	97.13	98.16	97.1	2.12M
December 30, 2025	98.5	98.18	98.18	99.59	98.06	2.39M
December 29, 2025	99.35	98.87	98.87	99.54	98.8	2.32M
December 26, 2025	98.74	99.35	99.35	99.42	98.51	1.64M
December 24, 2025	97.99	98.64	98.64	98.8	97.71	1.45M
December 23, 2025	97.48	98.01	98.01	98.29	97.35	3.51M
December 22, 2025	95.36	97.46	97.46	97.72	95.06	4.36M
December 19, 2025	94.27	95.36	95.36	95.91	94.15	10.58M
December 18, 2025	94.1	94.71	94.71	95.86	94.01	5.67M
December 17, 2025	93.08	93.7	93.7	94.6	92.93	1.57M
December 16, 2025	93.12	92.93	92.93	93.69	92.38	2.19M
December 15, 2025	93.58	92.93	92.93	93.62	92.18	2.54M
December 12, 2025	93.85	93.58	93.58	94.35	93.03	3.31M
December 11, 2025	92.2	93.87	93.87	94.38	91.92	4.91M
December 10, 2025	90.88	91.92	91.92	92.2	90.32	2.68M
December 09, 2025	89.8	90.72	90.72	90.83	89.45	2.96M
December 08, 2025	90	89.8	89.8	90.14	89.17	4.85M
December 05, 2025	90.02	90.22	90.22	90.54	89.87	3.05M
December 04, 2025	88.32	90.29	90.29	90.39	88.11	3.39M
December 03, 2025	88.44	88.32	88.32	88.89	87.79	2.22M
December 02, 2025	89.64	88.51	88.51	89.93	88.15	3.17M
December 01, 2025	90.63	89.36	89.36	90.76	89.27	3.37M
November 28, 2025	90.24	90.92	90.92	91.26	90.07	1.13M
November 26, 2025	89.3	89.98	89.98	90.49	89.2	1.78M
November 25, 2025	88.6	89.14	89.14	89.65	88.26	3.45M
November 24, 2025	87.55	88.44	88.44	89.09	87.55	4.59M
November 21, 2025	87.36	87.66	87.66	88.21	86.79	2.42M
November 20, 2025	88.15	86.99	86.99	89.55	86.74	2.94M
November 19, 2025	85.61	86.02	86.02	86.51	85.37	2.37M
November 18, 2025	85.52	85.54	85.54	85.91	84.76	2.25M
November 17, 2025	87.08	85.7	85.7	87.23	85.29	1.92M
November 14, 2025	87.24	87.08	87.08	87.61	86.14	2.54M
November 13, 2025	88.29	87.43	87.43	88.6	87.34	1.68M
November 12, 2025	87.83	88.77	88.77	89.19	87.73	1.71M
November 11, 2025	87.87	87.84	87.84	88.23	87.7	1.02M
November 10, 2025	87.2	87.82	87.82	88.3	86.83	2.08M
November 07, 2025	86.08	87.24	87.24	87.68	86.08	3.43M
November 06, 2025	85.3	86.19	86.19	86.59	85.02	2.77M
November 05, 2025	85.66	85.56	85.56	86.22	85.37	2.56M
November 04, 2025	86.28	85.87	85.87	86.55	85.53	1.76M
November 03, 2025	85.44	86.39	86.39	86.64	85.03	2.92M
October 31, 2025	85.53	85.49	85.49	86.39	85.28	2.82M
October 30, 2025	85.47	85.66	85.66	86.32	85.42	2.15M
October 29, 2025	87.2	85.42	85.42	87.46	85.15	4.36M
October 28, 2025	88.78	87.96	87.96	89.31	87.87	2.66M
October 27, 2025	88.95	88.78	88.78	89.14	88.14	3.35M
October 24, 2025	89.35	88.44	88.44	89.69	88.17	2.76M
October 23, 2025	87.96	88.82	88.82	89.08	87.56	3.08M
October 22, 2025	90.08	87.42	87.42	90.31	87.33	4.66M
October 21, 2025	90.5	90.33	90.33	92.92	90.11	4.33M
October 20, 2025	89.28	88.86	88.86	89.81	88.77	3.11M
October 17, 2025	87.69	88.59	88.59	88.83	87.43	2.46M

Nasdaq, Inc. (NDAQ) NASDAQ