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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	79.83	79	79	80.29	78.29	10.94M
May 07, 2025	78.25	78.57	78.57	79.08	78.1	2.09M
May 06, 2025	77.46	78.08	78.08	78.47	77.3	1.28M
May 05, 2025	77.6	78.19	78.19	78.58	77.33	1.73M
May 02, 2025	77.09	78.18	78.18	78.35	76.86	2.35M
May 01, 2025	75.93	76.14	76.14	77.2	75.54	2.69M
April 30, 2025	74.83	76.21	76.21	76.41	74.11	2.91M
April 29, 2025	75.18	75.94	75.94	76.14	74.48	1.63M
April 28, 2025	75.59	75.1	75.1	75.94	74.51	2.84M
April 25, 2025	74.81	75.36	75.36	75.53	74.3	2.81M
April 24, 2025	72.1	74.74	74.74	74.91	71.98	4.06M
April 23, 2025	74.04	73.5	73.5	75.26	73.05	3.5M
April 22, 2025	71.76	72.69	72.69	72.88	71.57	2.16M
April 21, 2025	71.51	70.66	70.66	71.8	69.88	2.28M
April 17, 2025	71.71	72.18	72.18	73.2	71.69	2.6M
April 16, 2025	72.44	71.69	71.69	73.05	71.49	2.42M
April 15, 2025	72.95	73.17	73.17	73.82	72.72	1.59M
April 14, 2025	72.52	72.78	72.78	73.43	72.25	2.74M
April 11, 2025	69.98	71.53	71.53	71.68	69.44	4.12M
April 10, 2025	70.63	70.3	70.3	71.12	68	5.7M
April 09, 2025	66.12	71.96	71.96	72.5	65.7	8.42M
April 08, 2025	69.58	66.4	66.4	69.82	65.83	6.75M
April 07, 2025	66.39	67.74	67.74	70.51	64.84	6.74M
April 04, 2025	71.81	68.25	68.25	72.52	68.17	5.58M
April 03, 2025	74.94	73.79	73.79	76.33	73.64	3.6M
April 02, 2025	75.67	78.3	78.3	78.4	75.37	3.02M
April 01, 2025	75.71	76.04	76.04	76.61	75.22	2.51M
March 31, 2025	74.15	75.86	75.86	76.03	73.95	4.04M
March 28, 2025	76.14	74.91	74.91	76.5	74.74	2.99M
March 27, 2025	77	76.36	76.36	77.58	76.31	2.53M
March 26, 2025	77.67	77.53	77.53	78.29	77.11	2.14M
March 25, 2025	77.85	77.67	77.67	78.22	77.27	1.65M
March 24, 2025	76.39	77.41	77.41	77.65	76.15	2.08M
March 21, 2025	76.72	75.55	75.55	76.72	75.37	3.01M
March 20, 2025	75.42	76.91	76.91	77.24	75.37	2.22M
March 19, 2025	75.25	76.58	76.58	76.9	74.97	2.22M
March 18, 2025	74.32	75.3	75.3	75.4	74.07	2.63M
March 17, 2025	73.17	74.55	74.55	74.99	73.06	2.31M
March 14, 2025	72.64	73.26	73.26	73.47	72.34	3.27M
March 13, 2025	72.93	72.17	72.17	73.25	71.8	3.12M
March 12, 2025	73.74	72.98	72.98	73.86	72.21	2.43M
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

Nasdaq, Inc. (NDAQ) NASDAQ