Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	73.91	74.04	73.91	74.04	74.04	0.19%	157
Feb 26, 2026	71.50	74.01	71.50	73.90	73.90	4.11%	1,053
Feb 25, 2026	68.93	70.98	68.93	70.98	70.98	3.41%	748
Feb 24, 2026	68.67	68.67	68.64	68.64	68.64	-1.52%	1
Feb 23, 2026	68.95	69.70	68.95	69.70	69.70	0.52%	354
Feb 20, 2026	69.15	69.34	69.15	69.34	69.34	-0.39%	3
Feb 19, 2026	69.65	70.06	69.07	69.61	69.61	0.52%	211
Feb 18, 2026	67.74	69.30	67.74	69.25	69.25	1.88%	872
Feb 17, 2026	67.58	67.97	67.44	67.97	67.97	1.39%	482
Feb 16, 2026	67.34	67.50	67.04	67.04	67.04	0.22%	54
Feb 13, 2026	66.60	66.89	66.60	66.89	66.89	2.12%	10
Feb 12, 2026	66.84	66.84	65.50	65.50	65.50	-3.19%	294
Feb 11, 2026	69.56	69.64	67.66	67.66	67.66	-4.60%	1,076
Feb 10, 2026	72.89	73.06	67.19	70.92	70.92	-1.79%	6,781
Feb 9, 2026	72.27	72.27	71.75	72.21	72.21	0.40%	930
Feb 6, 2026	73.19	73.93	71.92	71.92	71.92	-2.72%	969
Feb 5, 2026	75.63	75.85	73.79	73.93	73.93	1.00%	2,874
Feb 4, 2026	74.69	75.13	72.26	73.20	73.20	-2.71%	4,008
Feb 3, 2026	82.36	82.64	75.24	75.24	75.24	-8.33%	667
Feb 2, 2026	81.27	82.69	81.02	82.08	82.08	0.45%	542
Jan 30, 2026	81.71	82.91	81.61	81.71	81.71	-2.65%	559
Jan 29, 2026	82.65	84.01	82.65	83.93	83.93	1.33%	347
Jan 28, 2026	82.27	82.83	82.27	82.83	82.83	-0.93%	559
Jan 27, 2026	83.61	83.61	83.61	83.61	83.61	0.52%	60
Jan 26, 2026	82.55	83.18	82.32	83.18	83.18	-0.32%	563
Jan 23, 2026	84.47	84.47	83.45	83.45	83.45	-0.97%	80
Jan 22, 2026	85.19	85.19	84.27	84.27	84.27	0.37%	183
Jan 21, 2026	83.47	84.10	83.27	83.96	83.96	-0.93%	195
Jan 20, 2026	85.49	85.57	84.16	84.75	84.75	0.81%	1,202
Jan 19, 2026	84.15	85.60	83.66	84.07	84.07	-3.71%	1,188
Jan 16, 2026	86.36	87.31	86.36	87.31	87.31	0.47%	21
Jan 15, 2026	86.04	86.96	86.00	86.90	86.90	1.48%	75
Jan 14, 2026	84.66	85.63	84.66	85.63	85.63	1.55%	453
Jan 13, 2026	85.33	85.46	84.32	84.32	84.32	-1.13%	1,383
Jan 12, 2026	84.09	85.28	83.08	85.28	85.28	-0.33%	1,317
Jan 9, 2026	85.99	86.15	85.47	85.56	85.56	-0.85%	139
Jan 8, 2026	86.46	86.46	85.72	86.29	86.29	0.33%	229
Jan 7, 2026	86.46	86.49	85.96	86.01	86.01	0.94%	139
Jan 6, 2026	84.19	85.36	83.85	85.21	85.21	1.95%	122
Jan 5, 2026	82.34	83.58	82.34	83.58	83.58	2.03%	851
Jan 2, 2026	82.68	83.30	81.92	81.92	81.92	-2.29%	602
Dec 30, 2025	84.60	84.60	83.69	83.84	83.84	-0.65%	358
Dec 29, 2025	83.60	84.72	83.60	84.39	84.39	1.50%	464
Dec 23, 2025	83.57	83.60	82.82	83.14	83.14	0.35%	1,222
Dec 22, 2025	80.73	82.99	80.73	82.85	82.85	1.49%	1,575
Dec 19, 2025	80.91	81.63	80.91	81.63	81.63	2.58%	229
Dec 17, 2025	79.14	79.58	79.14	79.58	79.58	0.25%	4
Dec 16, 2025	78.84	79.38	78.63	79.38	79.38	0.54%	161
Dec 15, 2025	80.24	80.24	78.95	78.95	78.95	-1.41%	221
Dec 12, 2025	79.99	80.08	79.72	80.08	80.08	0.73%	371