Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	230.47	230.47	223.57	223.57	223.57	-2.02%	124
Feb 26, 2026	223.87	228.18	223.69	228.18	228.18	5.80%	66
Feb 25, 2026	209.80	215.67	209.80	215.67	215.67	2.53%	406
Feb 24, 2026	202.50	210.34	202.50	210.34	210.34	1.79%	754
Feb 23, 2026	212.97	212.97	205.50	206.64	206.64	-3.18%	84
Feb 20, 2026	212.40	213.42	211.30	213.42	213.42	0.42%	80
Feb 19, 2026	218.60	218.60	211.99	212.52	212.52	-2.78%	46
Feb 18, 2026	212.56	218.60	212.56	218.60	218.60	5.23%	39
Feb 13, 2026	206.09	209.92	206.09	207.74	207.74	1.01%	981
Feb 12, 2026	208.48	209.69	201.76	205.67	205.67	-1.24%	290
Feb 11, 2026	215.65	215.65	207.41	208.26	208.26	-2.96%	421
Feb 10, 2026	220.43	220.43	208.35	214.62	214.62	-4.08%	1,458
Feb 9, 2026	223.32	223.74	219.90	223.74	223.74	1.19%	41
Feb 6, 2026	220.69	228.22	220.00	221.10	221.10	-1.82%	124
Feb 5, 2026	232.59	232.59	223.00	225.20	225.20	-2.77%	11,571
Feb 4, 2026	233.91	233.91	223.35	231.62	231.62	0.01%	715
Feb 3, 2026	255.50	255.50	226.37	231.59	231.59	-9.36%	1,319
Feb 2, 2026	254.74	256.63	254.30	255.50	255.50	0.30%	85
Jan 30, 2026	254.00	254.74	252.52	254.74	254.74	1.42%	119
Jan 29, 2026	261.04	261.04	251.17	251.17	251.17	-2.69%	140
Jan 28, 2026	255.89	258.12	253.25	258.12	258.12	0.87%	221
Jan 27, 2026	261.24	261.25	255.89	255.89	255.89	-2.55%	170
Jan 26, 2026	261.21	262.59	261.21	262.59	262.59	1.17%	126
Jan 23, 2026	260.78	260.94	258.50	259.55	259.55	-0.47%	180
Jan 22, 2026	259.04	264.86	259.04	260.78	260.78	-1.34%	33
Jan 21, 2026	264.11	264.71	261.00	264.33	264.33	1.09%	30
Jan 20, 2026	269.74	269.99	261.49	261.49	261.49	-8.94%	316
Jan 19, 2026	273.05	287.15	273.01	287.15	287.15	5.23%	145
Jan 16, 2026	282.54	282.54	268.39	272.89	272.89	1.41%	47
Jan 15, 2026	267.83	270.81	267.83	269.09	269.09	-0.07%	34
Jan 14, 2026	268.38	271.01	267.25	269.27	269.27	1.66%	9,271
Jan 13, 2026	265.97	267.84	264.87	264.87	264.87	-0.64%	426
Jan 12, 2026	261.83	267.28	261.83	266.58	266.58	0.55%	11
Jan 9, 2026	267.92	269.72	265.13	265.13	265.13	-2.00%	16
Jan 8, 2026	271.34	271.34	269.03	270.54	270.54	-0.17%	46
Jan 7, 2026	272.09	273.25	270.04	270.99	270.99	-0.01%	61
Jan 6, 2026	265.75	271.01	263.10	271.01	271.01	1.42%	910
Jan 5, 2026	260.50	267.22	260.50	267.22	267.22	1.82%	148
Jan 2, 2026	265.89	265.89	260.60	262.44	262.44	-3.27%	301
Dec 30, 2025	270.20	271.60	270.20	271.32	271.32	-1.51%	25
Dec 29, 2025	278.18	278.18	275.47	275.47	275.47	0.03%	56
Dec 26, 2025	274.84	275.70	273.97	275.39	275.39	1.21%	139
Dec 23, 2025	272.62	273.00	270.86	272.11	272.11	-0.23%	267
Dec 22, 2025	265.78	272.74	263.76	272.74	272.74	3.65%	293
Dec 19, 2025	259.20	265.40	259.20	263.14	263.14	1.17%	76
Dec 18, 2025	261.82	263.74	260.10	260.10	260.10	0.54%	132
Dec 17, 2025	255.00	258.70	255.00	258.70	258.70	1.55%	225
Dec 16, 2025	253.99	254.76	253.01	254.75	254.75	1.57%	78
Dec 15, 2025	254.75	254.75	249.63	250.80	250.80	-1.55%	263
Dec 12, 2025	254.00	254.75	253.51	254.75	254.75	0.20%	17