Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	247.65	254.50	247.65	254.24	254.24	0.81%	411
Dec 10, 2025	247.81	252.20	247.81	252.20	252.20	2.48%	469
Dec 9, 2025	245.13	246.72	245.13	246.09	246.09	0.86%	52
Dec 8, 2025	246.77	246.77	242.75	244.00	244.00	-0.13%	127
Dec 5, 2025	242.16	246.95	242.16	244.32	244.32	1.63%	114
Dec 4, 2025	234.99	240.48	234.97	240.39	240.39	4.88%	397
Dec 3, 2025	254.00	254.00	229.20	229.20	228.73	-2.85%	160
Dec 2, 2025	240.85	240.85	234.73	235.92	235.43	-1.64%	591
Dec 1, 2025	240.00	241.99	239.55	239.86	239.37	-0.06%	84
Nov 28, 2025	239.77	244.07	239.59	240.00	239.51	-0.41%	274
Nov 27, 2025	254.00	254.00	241.00	241.00	240.50	-0.27%	5
Nov 26, 2025	240.96	242.15	240.49	241.66	241.16	0.49%	32
Nov 25, 2025	235.00	240.48	235.00	240.48	239.99	0.60%	28