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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	89.77	87.94	87.94	90	87.47	2.22M
October 15, 2025	90.06	89.62	89.62	90.65	89.01	1.9M
October 14, 2025	88.93	89.54	89.54	90.17	88.92	2.49M
October 13, 2025	89.36	89.39	89.39	89.87	88.75	1.98M
October 10, 2025	91.4	88.9	88.9	91.96	88.85	3.34M
October 09, 2025	90.37	91.4	91.4	91.47	89.77	3.24M
October 08, 2025	89.14	89.87	89.87	90.06	87.64	3.69M
October 07, 2025	88.61	88.43	88.43	88.74	87.54	2.5M
October 06, 2025	87.86	88.17	88.17	88.36	87.5	3.52M
October 03, 2025	87.11	87.61	87.61	88.16	87.06	3.63M
October 02, 2025	86.83	87.34	87.34	87.43	86.45	3.07M
October 01, 2025	88.22	86.91	86.91	88.47	86.7	5.35M
September 30, 2025	88.65	88.45	88.45	89.04	87.96	4.22M
September 29, 2025	87.8	88.71	88.71	89.28	87.2	3.89M
September 26, 2025	87.07	87.51	87.51	87.6	86.9	2.43M
September 25, 2025	86.72	86.73	86.73	87.67	86.47	2.8M
September 24, 2025	88.43	87.15	87.15	89.13	87.05	4.25M
September 23, 2025	89.71	88.44	88.44	89.92	87.52	4.62M
September 22, 2025	89.53	89.93	89.93	90.43	89.25	4.24M
September 19, 2025	89.17	89.57	89.57	89.94	88.67	3.69M
September 18, 2025	93.25	88.87	88.87	93.89	88.63	9.83M
September 17, 2025	92.8	93.1	93.1	94.05	92.55	3.01M
September 16, 2025	93	92.54	92.54	93.17	92.43	4.47M
September 15, 2025	94.16	92.86	92.86	94.31	92.73	4.97M
September 12, 2025	95.74	93.95	93.95	96.14	93.89	2.95M
September 11, 2025	94.71	95.85	95.85	96.16	94.7	2.78M

Nasdaq, Inc. (NDAQ) NASDAQ