Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	77.47	79.50	77.47	79.50	79.50	2.12%	447
Dec 10, 2025	77.88	78.15	77.77	77.85	77.85	1.21%	268
Dec 9, 2025	77.23	77.96	76.92	76.92	76.92	-0.32%	973
Dec 8, 2025	77.69	77.69	77.17	77.17	77.17	-0.45%	14
Dec 5, 2025	77.15	77.52	77.15	77.52	77.52	1.10%	35
Dec 4, 2025	76.52	76.68	75.70	76.68	76.45	0.72%	441
Dec 3, 2025	75.47	76.86	75.47	76.13	75.90	-0.74%	14
Dec 2, 2025	77.55	77.55	76.70	76.70	76.47	-0.87%	127
Dec 1, 2025	78.53	78.53	77.37	77.37	77.14	-1.60%	508
Nov 28, 2025	78.75	78.75	78.63	78.63	78.39	1.04%	5
Nov 27, 2025	77.82	77.82	77.82	77.82	77.59	-	-
Nov 26, 2025	76.81	77.85	76.81	77.82	77.59	1.01%	131
Nov 25, 2025	76.36	77.04	76.36	77.04	76.81	0.64%	188
Nov 24, 2025	76.19	77.02	76.19	76.55	76.32	0.76%	413
Nov 21, 2025	75.46	75.97	75.20	75.97	75.74	0.41%	572
Nov 20, 2025	75.54	76.40	75.54	75.66	75.43	1.82%	592
Nov 19, 2025	73.56	74.31	73.56	74.31	74.09	0.99%	68
Nov 18, 2025	73.86	73.86	73.31	73.58	73.36	-1.27%	61
Nov 17, 2025	75.12	75.17	74.53	74.53	74.30	-1.01%	78
Nov 14, 2025	75.25	75.40	74.45	75.29	75.06	-0.44%	612