Nasdaq, Inc. (NDAQ) NASDAQ

85.75

-0.72(-0.83%)

Updated at March 18 11:13AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	86.67	86.47	86.47	87.45	86.26	2.21M
March 16, 2026	85.45	85.85	85.85	86.38	85.31	2.3M
March 13, 2026	84.94	85.53	85.53	86.3	84.71	3.37M
March 12, 2026	84.35	84.06	84.06	85.45	83.68	3.88M
March 11, 2026	87.66	85.5	85.5	88.01	83.63	3.2M
March 10, 2026	88.54	87.6	87.6	88.57	86.28	3.84M
March 09, 2026	86.98	88.05	88.05	88.8	85.61	4.48M
March 06, 2026	86.97	88.43	88.43	90.42	86.97	6.02M
March 05, 2026	88.32	88.27	88.27	89.89	87.64	2.88M
March 04, 2026	87.53	89.13	89.13	89.35	87.4	2.98M
March 03, 2026	86.49	87.42	87.42	88.72	85.85	3.48M
March 02, 2026	85.96	88.09	88.09	88.8	85.02	4.71M
February 27, 2026	87.5	87.58	87.58	88.61	86.88	5.03M
February 26, 2026	85.54	88.59	88.59	89.03	85.5	8.28M
February 25, 2026	82.66	83.99	83.99	84.36	82.12	5.68M
February 24, 2026	79.85	81.11	81.11	81.58	78.9	3.3M
February 23, 2026	81.63	79.92	79.92	81.81	79.69	4.51M
February 20, 2026	81.76	81.87	0	82.41	81.01	3.45M
February 19, 2026	81.59	81.41	0	82.32	80.93	4.68M
February 18, 2026	80.99	82.13	0	82.36	80.56	4.81M
February 17, 2026	80.11	80.24	0	81.11	79.57	5.04M
February 13, 2026	79.03	79.47	0	80.11	78.6	5.12M
February 12, 2026	80.94	79.01	0	81.09	77.09	8.08M
February 11, 2026	82.57	80.42	0	82.77	79.92	6.68M
February 10, 2026	82.32	82.51	0	84.51	82.03	8.38M
February 09, 2026	84.67	86.3	0	86.64	84.5	7.11M
February 06, 2026	86.94	84.83	0	87.2	84.12	10.11M
February 05, 2026	89.32	85.51	0	89.47	84.56	7.48M
February 04, 2026	86.7	88.49	0	88.92	84.73	11.49M
February 03, 2026	96.28	87.71	0	96.39	86.2	14.43M
February 02, 2026	97.18	96.81	0	97.91	96.45	4.86M
January 30, 2026	98.04	96.89	0	99.71	95.61	4.55M
January 29, 2026	99.75	98.09	0	101.51	96.54	6.01M
January 28, 2026	98.43	98.71	0	99.34	97.88	3.93M
January 27, 2026	98.89	98.5	0	99.28	97.91	2.83M
January 26, 2026	98.25	98.89	0	99.38	98.05	2.72M
January 23, 2026	98.63	98.05	0	98.93	97.76	2.41M
January 22, 2026	99	98.78	0	99.88	98.4	3.36M
January 21, 2026	97.66	98.78	0	99.79	97.41	3.19M
January 20, 2026	99.01	97.41	0	100.2	97.13	3.21M
January 16, 2026	100.34	100.98	0	101.79	100.01	3.77M
January 15, 2026	100.54	100.33	0	100.97	99.74	2.43M
January 14, 2026	98.09	100.07	0	100.54	98.09	3M
January 13, 2026	99.51	98.89	0	99.7	97.9	3.09M
January 12, 2026	98.03	99.42	0	99.77	97.86	3.02M
January 09, 2026	99.64	98.24	0	99.81	98.23	3.5M
January 08, 2026	100.37	99.74	0	100.83	99.63	4.11M
January 07, 2026	100.7	100.4	0	101.22	99.77	3.07M
January 06, 2026	98.44	100.69	0	100.85	98.2	3.75M
January 05, 2026	96.24	98.45	0	98.86	96.24	3.42M
January 02, 2026	97.25	96.66	0	97.25	95.8	4M
December 31, 2025	98.1	97.13	0	98.16	97.08	2.21M
December 30, 2025	98.5	98.18	0	99.59	98.06	2.39M
December 29, 2025	99.35	98.87	0	99.54	98.8	2.32M
December 26, 2025	98.74	99.35	0	99.42	98.51	1.7M
December 24, 2025	97.99	98.64	0	98.8	97.71	1.45M
December 23, 2025	97.48	98.01	0	98.29	97.35	3.51M
December 22, 2025	95.36	97.46	0	97.72	95.06	4.36M
December 19, 2025	94.27	95.36	0	95.91	94.15	10.58M
December 18, 2025	94.1	94.71	0	95.86	94.01	5.75M