QQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	696.58	697.34	695.55	697.50	-	0.25%	5,600,727
May 6, 2026	687.78	695.93	686.48	695.77	695.77	2.08%	38,673,679
May 5, 2026	677.96	682.77	677.51	681.61	681.61	1.30%	37,101,063
May 4, 2026	674.66	676.73	668.90	672.88	672.88	-0.19%	34,541,990
May 1, 2026	669.16	675.97	668.80	674.15	674.15	0.96%	39,172,607
Apr 30, 2026	665.35	668.90	657.56	667.74	667.74	0.93%	40,622,226
Apr 29, 2026	658.63	661.72	656.59	661.57	661.57	0.61%	31,724,860
Apr 28, 2026	657.41	659.64	653.81	657.55	657.55	-1.01%	34,147,916
Apr 27, 2026	663.40	664.43	660.69	664.23	664.23	0.05%	32,717,030
Apr 24, 2026	658.51	664.51	656.53	663.88	663.88	1.91%	45,563,050
Apr 23, 2026	653.55	656.92	645.52	651.42	651.42	-0.56%	40,099,827
Apr 22, 2026	650.15	655.33	648.52	655.11	655.11	1.67%	37,368,402
Apr 21, 2026	648.41	650.20	642.21	644.33	644.33	-0.38%	39,580,523
Apr 20, 2026	648.04	648.76	642.52	646.79	646.79	-0.32%	37,138,511
Apr 17, 2026	645.59	650.00	644.07	648.85	648.85	1.31%	53,488,871
Apr 16, 2026	639.21	642.18	635.26	640.47	640.47	0.48%	42,320,581
Apr 15, 2026	629.08	637.83	628.20	637.40	637.40	1.40%	50,102,386
Apr 14, 2026	620.22	628.60	620.10	628.60	628.60	1.82%	49,921,081
Apr 13, 2026	609.48	626.74	608.11	617.39	617.39	1.03%	32,972,110
Apr 10, 2026	611.84	613.67	609.58	611.07	611.07	0.14%	34,038,533
Apr 9, 2026	605.93	610.50	603.03	610.19	610.19	0.68%	37,837,538
Apr 8, 2026	608.71	609.90	602.12	606.09	606.09	2.97%	63,085,996
Apr 7, 2026	585.64	588.98	578.40	588.59	588.59	0.02%	49,948,195
Apr 6, 2026	586.23	590.61	584.69	588.50	588.50	0.60%	35,108,496
Apr 2, 2026	573.97	586.05	571.92	584.98	584.98	0.11%	50,941,709
Apr 1, 2026	581.48	587.74	580.42	584.31	584.31	1.24%	79,435,132
Mar 31, 2026	564.29	578.64	564.21	577.18	577.18	3.39%	95,877,997
Mar 30, 2026	567.38	568.05	555.60	558.28	558.28	-0.76%	70,602,622
Mar 27, 2026	570.81	571.02	561.57	562.58	562.58	-1.95%	82,702,240
Mar 26, 2026	582.60	584.63	573.43	573.79	573.79	-2.39%	81,492,124
Mar 25, 2026	589.14	591.37	585.69	587.82	587.82	0.66%	60,475,491
Mar 24, 2026	584.81	587.93	581.93	583.98	583.98	-0.68%	57,750,895
Mar 23, 2026	590.52	595.08	585.96	588.00	588.00	1.02%	89,936,118
Mar 20, 2026	591.06	591.17	578.54	582.06	581.33	-1.85%	91,964,677
Mar 19, 2026	589.51	595.80	587.08	593.02	592.27	-0.32%	75,597,578
Mar 18, 2026	601.49	603.16	594.56	594.90	594.15	-1.39%	56,127,962
Mar 17, 2026	603.14	605.90	601.87	603.31	602.55	0.49%	47,106,607
Mar 16, 2026	600.04	603.86	599.11	600.38	599.62	1.12%	49,077,155
Mar 13, 2026	599.73	603.60	592.57	593.72	592.97	-0.59%	63,145,490
Mar 12, 2026	602.76	604.14	597.05	597.26	596.51	-1.72%	71,836,629
Mar 11, 2026	608.95	612.43	605.03	607.69	606.92	-0.01%	60,114,800
Mar 10, 2026	607.78	613.29	605.42	607.77	607.00	-	64,078,867
Mar 9, 2026	594.23	609.27	591.33	607.76	606.99	1.34%	93,068,170
Mar 6, 2026	600.31	606.00	598.33	599.75	598.99	-1.50%	86,302,307
Mar 5, 2026	607.40	612.76	602.26	608.91	608.14	-0.30%	89,602,407
Mar 4, 2026	604.16	612.88	603.43	610.75	609.98	1.52%	70,943,888
Mar 3, 2026	596.33	603.96	591.87	601.58	600.82	-1.07%	97,015,532
Mar 2, 2026	598.86	609.92	597.99	608.09	607.32	0.13%	75,264,644
Feb 27, 2026	602.98	608.32	602.19	607.29	606.53	-0.32%	68,125,196
Feb 26, 2026	615.59	615.59	603.98	609.24	608.47	-1.21%	96,178,870