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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	72.86	72.29	72.29	73.4	71.95	4.38M
March 10, 2025	73.8	72.85	72.85	73.82	71.83	5.24M
March 07, 2025	76.05	74.66	74.66	76.05	73.23	3.77M
March 06, 2025	77.53	76.17	76.17	77.75	75.31	4.18M
March 05, 2025	78.37	78.8	78.8	79.08	77.82	3.85M
March 04, 2025	81.83	78.76	78.76	81.92	77.75	4.13M
March 03, 2025	83	81.97	81.97	83.34	81.46	2.4M
February 28, 2025	81.34	82.78	82.78	82.82	80.95	3.13M
February 27, 2025	80.62	80.8	80.8	82.46	80.49	2.27M
February 26, 2025	79.35	79.99	79.99	80.43	79.06	3.33M
February 25, 2025	80.01	79.55	79.55	80.37	78.77	2.29M
February 24, 2025	81.58	79.94	79.94	81.77	79.72	2.34M
February 21, 2025	82.81	81.07	81.07	82.86	80.96	2.06M
February 20, 2025	82.34	82.54	82.54	82.69	81.53	1.77M
February 19, 2025	81.52	82.59	82.59	82.71	81.15	2.18M
February 18, 2025	81.2	81.24	81.24	81.49	80.74	1.82M
February 14, 2025	81.84	80.91	80.91	82.21	80.87	1.94M
February 13, 2025	80.14	81.69	81.69	81.82	80.14	1.88M
February 12, 2025	79.57	79.92	79.92	80.42	79.25	2.64M
February 11, 2025	80.84	80.29	80.29	81.12	79.65	2.41M
February 10, 2025	83.01	81.21	81.21	83.93	81.07	2.88M
February 07, 2025	84	82.82	82.82	84.08	82.8	1.87M
February 06, 2025	83.19	83.76	83.76	84.15	82.9	3.66M
February 05, 2025	82.33	82.86	82.86	83.19	82.13	3.65M
February 04, 2025	81.77	81.72	81.72	82.57	81.21	2.67M
February 03, 2025	81.56	81.92	81.92	82.29	80.75	2.56M
January 31, 2025	82.5	82.34	82.34	82.88	81.78	2.69M
January 30, 2025	82.04	82.28	82.28	82.33	80.85	2.95M
January 29, 2025	79.25	81.73	81.73	82.13	76.34	7.18M
January 28, 2025	81.5	81.19	81.19	82.3	81	3.36M
January 27, 2025	80.51	81.46	81.46	81.47	79.75	2.42M
January 24, 2025	80.66	81.15	81.15	81.57	80.66	2.27M
January 23, 2025	80.8	81.03	81.03	81.05	80.13	1.86M
January 22, 2025	79.87	80.83	80.83	80.97	79.6	1.8M
January 21, 2025	79.15	79.87	79.87	79.89	79.15	1.98M
January 17, 2025	79	78.83	78.83	79.37	78.76	2.71M
January 16, 2025	77.51	78.39	78.39	78.56	77.38	3.15M
January 15, 2025	77.55	76.98	76.98	77.8	76.54	2.18M
January 14, 2025	76.3	76.25	76.25	76.78	76.04	2.35M
January 13, 2025	75.65	76.18	76.18	76.27	75.33	1.71M
January 10, 2025	77.82	75.88	75.88	77.82	75.61	3.43M
January 08, 2025	76.7	78.02	78.02	78.34	76.42	3.6M
January 07, 2025	77.28	76.36	76.36	77.35	75.97	2.24M
January 06, 2025	78.41	76.82	76.82	78.41	76.74	3.52M
January 03, 2025	77.88	78.22	78.22	78.39	77.4	2.69M
January 02, 2025	77.61	77.43	77.43	78.08	76.9	2.81M
December 31, 2024	77.94	77.31	77.31	78.01	77.06	2.29M
December 30, 2024	77.73	77.4	77.4	77.88	76.88	1.65M
December 27, 2024	78.63	78.42	78.42	79.18	78.06	1.35M
December 26, 2024	78.5	79.12	79.12	79.4	78.38	1.84M
December 24, 2024	78	78.92	78.92	78.96	77.69	846,419
December 23, 2024	77.56	77.94	77.94	78.21	77.21	1.78M
December 20, 2024	77.38	77.7	77.7	78.58	77.09	7.18M
December 19, 2024	77.99	77.38	77.38	78.63	77.31	3.24M
December 18, 2024	79.92	77.47	77.47	80.08	77.42	2.66M
December 17, 2024	79.72	79.61	79.61	80.06	79.32	3.08M
December 16, 2024	80.58	80.46	80.46	81.24	80.28	2.05M
December 13, 2024	81.02	80.12	80.12	81.26	79.95	1.89M
December 12, 2024	81.31	80.87	80.87	81.46	80.75	1.47M
December 11, 2024	80.42	81.31	81.31	81.45	79.77	2.81M

Nasdaq, Inc. (NDAQ) NASDAQ