QQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	732.96	733.32	725.44	727.85	-	-0.33%	23,565,942
May 26, 2026	725.96	731.17	724.16	730.28	730.28	1.78%	33,526,620
May 22, 2026	718.07	722.12	715.95	717.54	717.54	0.42%	32,384,476
May 21, 2026	708.99	717.12	706.77	714.51	714.51	0.19%	35,829,721
May 20, 2026	705.29	713.15	703.79	713.15	713.15	1.66%	34,667,890
May 19, 2026	699.81	706.49	695.25	701.53	701.53	-0.62%	45,661,567
May 18, 2026	711.54	712.07	698.85	705.88	705.88	-0.43%	49,834,549
May 15, 2026	710.14	715.13	705.55	708.93	708.93	-1.51%	51,792,656
May 14, 2026	714.62	722.03	714.22	719.79	719.79	0.71%	33,327,545
May 13, 2026	709.96	716.65	704.83	714.71	714.71	1.06%	40,012,526
May 12, 2026	708.22	710.18	696.64	707.24	707.24	-0.85%	45,873,009
May 11, 2026	710.36	714.59	708.91	713.29	713.29	0.29%	36,019,146
May 8, 2026	699.92	711.23	699.50	711.23	711.23	2.34%	44,320,421
May 7, 2026	696.58	701.24	691.77	694.94	694.94	-0.12%	43,779,087
May 6, 2026	687.78	695.93	686.48	695.77	695.77	2.08%	38,778,492
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	1.15%	89,936,118
Mar 20, 2026	591.06	591.17	578.54	582.06	581.34	-1.85%	91,964,677
Mar 19, 2026	589.51	595.80	587.08	593.02	592.28	-0.32%	75,597,578
Mar 18, 2026	601.49	603.16	594.56	594.90	594.16	-1.39%	56,127,962
Mar 17, 2026	603.14	605.90	601.87	603.31	602.56	0.49%	47,106,607