Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	84.68	84.68	84.68	84.68	-	0.91%	-
Jan 21, 2026	83.74	84.08	83.74	83.92	83.92	-0.91%	59
Jan 20, 2026	85.23	85.38	84.29	84.69	84.69	-9.91%	395
Jan 19, 2026	85.26	85.26	85.26	94.01	94.01	7.70%	15
Jan 16, 2026	86.42	86.42	86.42	87.29	87.29	0.45%	82
Jan 15, 2026	85.79	86.36	85.50	86.90	86.90	1.53%	282
Jan 14, 2026	84.56	85.59	84.56	85.59	85.59	1.47%	2
Jan 13, 2026	84.97	85.34	83.25	84.35	84.35	-1.03%	2,051
Jan 12, 2026	83.92	83.93	83.92	85.23	85.23	-0.39%	3
Jan 9, 2026	85.50	85.50	85.50	85.56	85.56	-0.68%	70
Jan 8, 2026	85.73	85.73	85.73	86.15	86.15	0.22%	2
Jan 7, 2026	85.94	86.11	85.57	85.96	85.96	0.81%	488
Jan 6, 2026	83.69	83.69	83.69	85.27	85.27	1.79%	13
Jan 5, 2026	82.39	82.74	82.39	83.77	83.77	2.30%	240
Jan 2, 2026	83.51	83.51	83.51	81.89	81.89	-2.47%	40
Dec 30, 2025	84.06	84.23	83.66	83.96	83.96	-0.45%	14
Dec 29, 2025	84.45	84.45	83.21	84.34	84.34	1.54%	50
Dec 23, 2025	82.86	83.38	82.86	83.06	83.06	0.11%	852
Dec 22, 2025	81.77	82.48	81.77	82.97	82.97	1.93%	87
Dec 19, 2025	81.14	81.14	80.58	81.40	81.40	0.48%	16
Dec 18, 2025	79.89	80.08	79.89	81.01	81.01	1.73%	17
Dec 17, 2025	80.23	80.23	79.24	79.63	79.63	0.59%	32
Dec 16, 2025	79.16	79.16	79.16	79.16	79.16	0.11%	-
Dec 15, 2025	80.08	80.08	79.52	79.07	79.07	-1.35%	162
Dec 12, 2025	80.15	80.15	80.15	80.15	80.15	0.92%	-
Dec 11, 2025	78.18	78.18	78.18	79.42	79.42	1.96%	160
Dec 10, 2025	77.50	77.50	77.37	77.89	77.89	1.08%	2
Dec 9, 2025	77.00	80.34	77.00	77.06	77.06	-0.18%	1,962
Dec 8, 2025	77.39	77.66	77.14	77.20	77.20	-0.49%	26
Dec 5, 2025	77.37	77.55	77.37	77.58	77.58	1.25%	2
Dec 4, 2025	75.67	75.67	75.67	76.62	76.62	0.67%	200
Dec 3, 2025	75.88	75.88	75.88	76.11	75.88	-0.78%	-
Dec 2, 2025	76.81	76.81	76.81	76.71	76.48	-0.81%	41
Dec 1, 2025	78.17	78.17	78.17	77.34	77.10	-1.73%	69
Nov 28, 2025	78.46	78.46	78.46	78.70	78.46	-2.02%	-
Nov 27, 2025	78.96	78.96	78.96	80.32	80.08	3.37%	3
Nov 26, 2025	77.46	77.46	77.46	77.70	77.46	1.03%	-
Nov 25, 2025	76.77	76.77	76.77	76.91	76.68	0.16%	23
Nov 24, 2025	76.56	76.56	76.56	76.79	76.56	1.23%	-
Nov 21, 2025	75.90	75.90	74.99	75.86	75.63	0.40%	64
Nov 20, 2025	75.16	76.24	75.16	75.56	75.33	1.49%	356
Nov 19, 2025	74.13	74.13	74.13	74.45	74.22	1.13%	3
Nov 18, 2025	73.40	73.40	73.40	73.62	73.40	-1.18%	-
Nov 17, 2025	75.09	75.09	75.09	74.50	74.27	-1.13%	33
Nov 14, 2025	74.80	74.80	74.75	75.35	75.12	-0.26%	123
Nov 13, 2025	76.54	76.54	75.81	75.55	75.32	-1.28%	58
Nov 12, 2025	76.20	76.38	76.09	76.53	76.30	1.07%	201
Nov 11, 2025	75.80	75.80	75.80	75.72	75.49	0.19%	25
Nov 10, 2025	75.53	75.68	75.53	75.58	75.35	1.03%	11
Nov 7, 2025	74.39	75.01	74.39	74.81	74.58	0.44%	51