QQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	639.21	642.18	635.26	640.90	-	0.55%	26,594,276
Apr 15, 2026	629.08	637.83	628.20	637.40	637.40	1.40%	48,514,056
Apr 14, 2026	620.22	628.60	620.10	628.60	628.60	1.82%	49,771,854
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
Feb 25, 2026	611.07	616.83	611.00	616.68	615.90	1.45%	55,710,653
Feb 24, 2026	602.40	608.99	599.73	607.87	607.10	1.07%	55,023,732
Feb 23, 2026	606.61	608.01	599.05	601.41	600.65	-1.22%	63,859,111
Feb 20, 2026	600.12	610.35	599.23	608.81	608.04	0.88%	74,127,323
Feb 19, 2026	602.81	605.82	600.75	603.47	602.71	-0.38%	60,960,839
Feb 18, 2026	602.11	609.77	600.72	605.79	605.03	0.75%	64,250,668
Feb 17, 2026	598.38	603.95	593.34	601.30	600.54	-0.10%	69,013,763
Feb 13, 2026	600.43	606.48	596.42	601.92	601.16	0.21%	69,237,547
Feb 12, 2026	614.71	615.81	599.57	600.64	599.88	-2.03%	81,378,903
Feb 11, 2026	616.38	617.52	607.69	613.11	612.34	0.27%	58,575,101
Feb 10, 2026	615.31	617.02	611.01	611.47	610.70	-0.46%	53,938,859
Feb 9, 2026	607.54	616.46	605.07	614.32	613.55	0.77%	56,797,557
Feb 6, 2026	600.19	611.41	598.77	609.65	608.88	2.11%	78,019,338
Feb 5, 2026	600.21	604.81	594.76	597.03	596.28	-1.44%	89,354,492
Feb 4, 2026	615.02	615.10	600.47	605.75	604.99	-1.75%	81,850,748