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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	79.5	81.11	81.11	81.58	78.91	3.28M
February 23, 2026	81.63	79.92	79.92	81.81	79.69	4.51M
February 20, 2026	81.76	81.87	81.87	82.41	81.01	3.42M
February 19, 2026	81.52	81.41	81.41	82.32	80.93	4.51M
February 18, 2026	80.99	82.13	82.13	82.36	80.56	4.76M
February 17, 2026	80.11	80.24	80.24	81.11	79.57	5.04M
February 13, 2026	79.03	79.47	79.47	80.11	78.6	5.12M
February 12, 2026	80.94	79.01	79.01	81.02	77.09	8.01M
February 11, 2026	82.57	80.42	80.42	82.77	79.92	6.64M
February 10, 2026	82.04	82.29	82.29	84.51	82.03	6.61M
February 09, 2026	84.67	86.3	86.3	86.64	84.5	6.77M
February 06, 2026	86.94	84.87	84.87	87.2	84.12	8.48M
February 05, 2026	89.32	85.51	85.51	89.47	84.56	7.46M
February 04, 2026	86.7	88.49	88.49	88.92	84.73	11.4M
February 03, 2026	96.28	87.71	87.71	96.39	86.2	13.35M
February 02, 2026	97.18	96.81	96.81	97.91	96.45	4.45M
January 30, 2026	98.04	96.89	96.89	99.71	95.61	4.52M
January 29, 2026	99.75	98.09	98.09	101.5	96.54	5.35M
January 28, 2026	98.43	98.71	98.71	99.34	97.88	3.92M
January 27, 2026	98.89	98.5	98.5	99.28	97.91	2.83M
January 26, 2026	98.25	98.89	98.89	99.38	98.05	2.72M
January 23, 2026	98.63	98.05	98.05	98.93	97.76	2.4M
January 22, 2026	99	98.78	98.78	99.88	98.4	3.36M
January 21, 2026	97.62	98.78	98.78	99.78	97.41	3.06M
January 20, 2026	99.01	97.41	97.41	100.2	97.18	3.21M
January 16, 2026	100.34	100.98	100.98	101.79	100.01	3.74M
January 15, 2026	100.58	100.34	100.34	100.97	99.74	1.71M
January 14, 2026	98.09	100.07	100.07	100.54	98.09	3M
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

Nasdaq, Inc. (NDAQ) NASDAQ