Skip to main content
logo
Nasdaq, Inc. (BIT:1NDAQ)
Italy flag Italy · Delayed Price · Currency is EUR
74.58
+0.31 (0.42%)
At close: Oct 31, 2025

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202574.0274.0274.0274.5874.580.42%25
Oct 30, 202573.7974.2173.7974.2774.270.18%30
Oct 29, 202574.1474.1474.1474.1474.14-2.54%-
Oct 28, 202576.4276.4576.4276.0776.070.11%262
Oct 27, 202575.9975.9975.9975.9975.99-0.55%-
Oct 24, 202577.1977.1976.2876.4176.410.28%225
Oct 23, 202575.7376.3975.7376.2076.200.26%283
Oct 22, 202577.4578.2777.4576.0076.00-4.23%242
Oct 21, 202577.0280.0076.3079.3679.363.70%350
Oct 20, 202575.9076.6675.8976.5376.531.20%57
Oct 17, 202574.5075.3574.5075.6275.62-1.32%181
Oct 16, 202576.6376.6376.6376.6376.63-0.97%-
Oct 15, 202577.3877.3877.3877.3877.380.52%-
Oct 14, 202576.6177.2476.6176.9876.98-0.47%89
Oct 13, 202577.7677.7677.7677.3477.340.55%52
Oct 10, 202576.9276.9276.9276.9276.92-1.86%19
Oct 9, 202578.8178.8175.9278.3878.382.14%11
Oct 8, 202576.3376.3476.3376.7476.741.86%180
Oct 7, 202575.5175.5175.4275.3475.340.53%27
Oct 6, 202575.6975.6975.6974.9474.940.08%5
Oct 3, 202574.8874.8874.8874.8874.880.90%-
Oct 2, 202574.2174.2174.2174.2174.21-0.58%-
Oct 1, 202574.4574.4574.4574.6474.64-0.93%8
Sep 30, 202575.5075.6775.4275.3475.34-0.34%215
Sep 29, 202575.4475.4475.2575.6075.601.44%27
Sep 26, 202574.9074.9074.3074.5374.53-0.33%484
Sep 25, 202574.1774.7874.1774.7874.780.08%3
Sep 24, 202575.6175.6175.6174.7274.720.27%5
Sep 23, 202575.7675.7675.3674.5274.52-1.93%84
Sep 22, 202576.6176.6176.6175.9975.990.25%4
Sep 19, 202576.1876.1876.1875.8075.80-4.04%8
Sep 18, 202579.8179.8179.8178.9978.990.30%3
Sep 17, 202578.5678.5678.5678.7578.750.42%13
Sep 16, 202579.9379.9378.7378.4278.42-1.64%50
Sep 15, 202579.7379.7379.7379.7379.73-1.08%-
Sep 12, 202580.6281.4080.6280.6080.60-1.27%389
Sep 11, 202576.9384.6176.9381.6481.640.65%526
Sep 10, 202581.0581.0581.0581.1180.88-0.16%100
Sep 9, 202581.0181.0181.0181.2481.011.64%-
Sep 8, 202579.7079.7079.7079.9379.701.04%-
Sep 5, 202579.9779.9779.9779.1178.89-1.85%10
Sep 4, 202580.3780.3780.3780.6080.370.79%-
Sep 3, 202580.4380.4380.4379.9779.74-0.60%48
Sep 2, 202581.8481.8481.8480.4580.22-0.63%11
Sep 1, 202584.8184.8180.7080.9680.730.01%140
Aug 29, 202581.3981.3981.3980.9580.72-0.43%40
Aug 28, 202581.0781.0781.0781.3081.07-0.95%-
Aug 27, 202581.8581.8581.8582.0881.851.53%-
Aug 26, 202580.9481.6680.8880.8480.61-0.04%546
Aug 25, 202580.9980.9980.9980.8780.64-0.28%123