QQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	712.09	714.94	711.76	711.59	-	-0.63%	6,004,770
Aug 19, 2026	720.39	721.50	712.61	716.08	716.08	-0.20%	35,676,623
Aug 18, 2026	720.21	722.13	715.92	717.51	717.51	-1.69%	48,997,172
Aug 17, 2026	732.95	734.58	729.27	729.87	729.87	-0.16%	26,452,580
Aug 14, 2026	733.41	734.39	728.32	731.07	731.07	-0.14%	23,790,607
Aug 13, 2026	725.15	733.96	724.03	732.07	732.07	1.16%	31,599,737
Aug 12, 2026	727.08	727.25	722.92	723.70	723.70	0.73%	29,065,976
Aug 11, 2026	723.29	723.35	715.50	718.45	718.45	-0.34%	29,286,144
Aug 10, 2026	722.39	724.67	720.33	720.87	720.87	-0.30%	26,243,183
Aug 7, 2026	720.15	723.63	716.51	723.03	723.03	1.17%	31,070,371
Aug 6, 2026	710.82	719.32	708.50	714.65	714.65	-0.37%	33,035,860
Aug 5, 2026	726.25	728.54	716.92	717.30	717.30	-0.90%	33,540,176
Aug 4, 2026	708.16	725.66	707.53	723.85	723.85	3.40%	59,778,624
Aug 3, 2026	688.30	701.59	685.82	700.07	700.07	1.76%	44,965,071
Jul 31, 2026	692.11	695.77	680.05	687.99	687.99	0.65%	50,540,483
Jul 30, 2026	674.76	685.12	673.30	683.55	683.55	3.30%	66,753,681
Jul 29, 2026	675.51	680.05	661.14	661.73	661.73	-2.04%	57,233,269
Jul 28, 2026	676.23	679.40	667.88	675.49	675.49	-0.97%	51,398,741
Jul 27, 2026	691.68	692.30	675.95	682.12	682.12	-0.31%	42,681,473
Jul 24, 2026	690.41	692.63	682.48	684.23	684.23	-1.12%	42,876,658
Jul 23, 2026	694.67	698.66	687.79	691.96	691.96	-1.90%	44,028,575
Jul 22, 2026	703.62	709.65	703.62	705.35	705.35	-0.51%	23,692,181
Jul 21, 2026	706.57	710.05	702.80	708.97	708.97	1.85%	33,728,341
Jul 20, 2026	702.16	705.80	695.51	696.06	696.06	0.10%	29,687,558
Jul 17, 2026	691.65	702.30	686.76	695.33	695.33	-1.50%	54,109,267
Jul 16, 2026	712.01	713.60	702.61	705.94	705.94	-1.64%	39,402,024
Jul 15, 2026	723.85	724.36	710.23	717.74	717.74	-0.27%	32,627,583
Jul 14, 2026	720.22	722.29	714.34	719.69	719.69	1.12%	29,448,117
Jul 13, 2026	717.72	718.74	710.08	711.74	711.74	-1.90%	36,552,362
Jul 10, 2026	720.70	726.39	717.00	725.51	725.51	0.31%	26,415,898
Jul 9, 2026	718.33	724.23	715.13	723.28	723.28	1.66%	33,654,712
Jul 8, 2026	704.95	712.26	700.91	711.44	711.44	0.28%	35,603,179
Jul 7, 2026	714.17	716.35	704.90	709.43	709.43	-1.85%	42,483,079
Jul 6, 2026	719.93	726.08	718.45	722.82	722.82	1.43%	30,220,428
Jul 2, 2026	725.58	730.83	707.56	712.60	712.60	-1.73%	51,086,080
Jul 1, 2026	729.19	731.92	724.60	725.17	725.17	-1.52%	40,803,791
Jun 30, 2026	724.18	737.62	723.91	736.40	736.40	1.70%	42,121,829
Jun 29, 2026	713.99	724.58	705.17	724.08	724.08	2.49%	44,939,090
Jun 26, 2026	707.13	715.56	702.81	706.52	706.52	-1.38%	47,081,821
Jun 25, 2026	725.90	726.83	705.30	716.38	716.38	0.81%	50,144,089
Jun 24, 2026	715.37	719.93	704.45	710.62	710.62	-0.42%	52,480,437
Jun 23, 2026	715.74	723.61	712.11	713.65	713.65	-3.29%	53,354,151
Jun 22, 2026	742.02	745.45	734.39	737.95	737.95	-0.25%	43,518,595
Jun 18, 2026	737.20	741.82	732.51	740.62	739.81	2.51%	50,154,595
Jun 17, 2026	735.19	735.68	720.85	722.51	721.72	-1.01%	51,669,322
Jun 16, 2026	742.25	744.22	729.64	729.86	729.06	-1.90%	45,348,675
Jun 15, 2026	738.10	744.76	737.38	744.00	743.18	3.14%	46,710,216
Jun 12, 2026	717.61	724.01	711.28	721.34	720.55	0.59%	51,236,021
Jun 11, 2026	699.29	718.37	695.00	717.12	716.33	3.38%	71,798,857
Jun 10, 2026	701.66	711.28	692.93	693.69	692.93	-2.00%	65,334,283