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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	94.52	93.48	93.48	94.8	92.12	3.77M
September 04, 2025	94.06	94.3	94.3	94.4	93.66	3.69M
September 03, 2025	93.59	93.77	93.77	93.9	92.87	1.83M
September 02, 2025	93.27	93.59	93.59	94.38	92.9	3.09M
August 29, 2025	95.38	94.74	94.74	95.75	94.41	1.74M
August 28, 2025	94.93	95.24	95.24	95.32	94.37	2.02M
August 27, 2025	94.6	94.84	94.84	95.29	94.5	1.97M
August 26, 2025	94.16	94.9	94.9	95.15	94.05	3.02M
August 25, 2025	94.62	94.32	94.32	95.1	94.22	1.56M
August 22, 2025	94.3	94.75	94.75	95.45	94.3	2.04M
August 21, 2025	94.19	93.96	93.96	94.58	93.92	1.77M
August 20, 2025	93.85	94.5	94.5	94.58	93.28	2.36M
August 19, 2025	94.21	93.83	93.83	94.57	93.4	2.37M
August 18, 2025	94.68	94.34	94.34	94.93	93.86	2.8M
August 15, 2025	95.52	94.68	94.68	95.52	94.55	2.9M
August 14, 2025	95.69	95.4	95.4	96.31	95.14	2.46M
August 13, 2025	96.51	95.57	95.57	96.7	94.97	3.51M
August 12, 2025	97.19	96.13	96.13	97.44	95.6	3.51M
August 11, 2025	96.92	96.94	96.94	97.63	96.76	2.13M
August 08, 2025	96.94	96.85	96.85	97.47	96.52	2.57M
August 07, 2025	97.32	96.45	96.45	97.35	96.34	2.77M
August 06, 2025	96.62	96.56	96.56	96.7	95.69	2.34M
August 05, 2025	97.04	96.34	96.34	97.22	95.48	4.21M
August 04, 2025	95.5	96.91	96.91	96.94	95.14	2.33M
August 01, 2025	95.53	95.17	95.17	95.53	93.69	2.85M
July 31, 2025	95.92	96.22	96.22	97.06	95.92	3.43M
July 30, 2025	96.03	95.99	95.99	96.61	95.63	3.24M
July 29, 2025	95.44	95.83	95.83	95.89	95.17	3.52M
July 28, 2025	94.98	95.14	95.14	95.55	94.55	5.11M
July 25, 2025	94.27	94.84	94.84	95.14	93.31	5.28M
July 24, 2025	89.75	93.5	93.5	95.49	89.6	8.38M
July 23, 2025	88.85	88.28	88.28	89.11	87.93	4.75M
July 22, 2025	89.16	88.93	88.93	89.39	88.23	2.44M
July 21, 2025	89.24	89.24	89.24	89.93	88.71	2.53M
July 18, 2025	90.64	89.37	89.37	90.69	86.36	7.14M
July 17, 2025	88.93	89.92	89.92	90.16	88.68	2.26M
July 16, 2025	88.72	89.04	89.04	89.12	87.61	2.13M
July 15, 2025	89.68	88.43	88.43	89.87	88.39	2.6M
July 14, 2025	89.4	89.66	89.66	89.83	89.18	2.1M
July 11, 2025	90.27	89.41	89.41	90.37	89.33	2.43M
July 10, 2025	89.83	90.73	90.73	90.84	89.76	3.1M
July 09, 2025	89.38	89.83	89.83	89.84	88.97	2.23M
July 08, 2025	90.65	88.59	88.59	90.81	88.54	3.23M
July 07, 2025	90.2	90.55	90.55	90.82	89.97	2.43M
July 03, 2025	89.76	89.69	89.69	90.5	89.5	1.43M
July 02, 2025	89.04	89.52	89.52	89.63	88.52	3.77M
July 01, 2025	89.24	88.94	88.94	89.43	88.17	2.92M
June 30, 2025	89.3	89.42	89.42	89.64	88.73	3.73M
June 27, 2025	88.74	89.08	89.08	89.48	88.3	5.37M
June 26, 2025	88.36	88.39	88.39	88.71	87.21	3.23M
June 25, 2025	88.67	88.05	88.05	88.78	87.75	2.88M
June 24, 2025	87.33	88.12	88.12	88.43	87.16	3.46M
June 23, 2025	86.2	86.73	86.73	87.15	85.87	3.94M
June 20, 2025	86.77	86.1	86.1	87.07	85.82	4.45M
June 18, 2025	85.97	86.37	86.37	86.93	85.53	3.16M
June 17, 2025	86.3	85.95	85.95	86.84	85.7	4.29M
June 16, 2025	85.72	86.68	86.68	86.85	85.44	3.83M
June 13, 2025	85.98	85.59	85.59	86.36	85.15	3.14M
June 12, 2025	86.6	86.9	86.9	87.17	85.94	2.92M
June 11, 2025	86	86.79	86.79	87.5	85.7	3.62M

Nasdaq, Inc. (NDAQ) NASDAQ