Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.02	69.47	69.02	69.24	69.24	0.29%	-
Feb 19, 2026	69.51	70.40	68.90	69.04	69.04	-0.78%	335
Feb 18, 2026	67.51	69.58	67.51	69.58	69.58	2.87%	45
Feb 17, 2026	67.01	67.84	67.01	67.64	67.64	0.79%	-
Feb 16, 2026	67.66	67.66	67.01	67.11	67.11	0.43%	50
Feb 13, 2026	66.28	67.15	66.28	66.82	66.82	0.60%	342
Feb 12, 2026	67.44	67.64	65.62	66.42	66.42	-1.63%	-
Feb 11, 2026	69.24	69.24	67.52	67.52	67.52	-2.44%	-
Feb 10, 2026	72.16	72.16	69.21	69.21	69.21	-4.22%	114
Feb 9, 2026	72.00	72.26	71.01	72.26	72.26	1.01%	108
Feb 6, 2026	72.21	73.26	71.33	71.54	71.54	-1.19%	-
Feb 5, 2026	74.78	75.43	71.78	72.40	72.40	-3.23%	150
Feb 4, 2026	73.85	74.82	72.12	74.82	74.82	1.00%	1,330
Feb 3, 2026	81.63	81.63	73.81	74.08	74.08	-9.59%	135
Feb 2, 2026	80.62	82.18	80.62	81.94	81.94	0.68%	10
Jan 30, 2026	81.36	82.25	80.71	81.39	81.39	-0.28%	10
Jan 29, 2026	81.97	84.09	81.62	81.62	81.62	-0.99%	200
Jan 28, 2026	81.69	82.73	81.69	82.44	82.44	1.05%	67
Jan 27, 2026	82.85	82.85	81.58	81.58	81.58	-1.79%	-
Jan 26, 2026	81.99	83.33	81.99	83.07	83.07	0.39%	-
Jan 23, 2026	83.79	83.80	82.75	82.75	82.75	-1.17%	-
Jan 22, 2026	84.13	84.85	83.73	83.73	83.73	-0.79%	50
Jan 21, 2026	83.01	84.70	83.01	84.40	84.40	1.67%	392
Jan 20, 2026	85.23	85.23	83.01	83.01	83.01	-2.24%	174
Jan 19, 2026	84.20	85.02	84.20	84.91	84.91	-2.19%	-
Jan 16, 2026	86.14	87.56	86.14	86.81	86.81	0.65%	-
Jan 15, 2026	85.49	86.84	85.49	86.25	86.25	0.67%	-
Jan 14, 2026	84.28	85.99	84.28	85.68	85.68	1.23%	16
Jan 13, 2026	84.78	85.31	84.31	84.64	84.64	-0.54%	-
Jan 12, 2026	83.68	85.20	83.31	85.10	85.10	0.84%	100
Jan 9, 2026	85.51	85.57	84.39	84.39	84.39	-1.32%	-
Jan 8, 2026	85.26	86.44	84.88	85.52	85.52	-0.55%	365
Jan 7, 2026	85.75	86.41	85.75	85.99	85.99	-0.03%	-
Jan 6, 2026	83.51	86.02	83.51	86.02	86.02	2.67%	-
Jan 5, 2026	82.42	84.06	82.42	83.78	83.78	1.75%	-
Jan 2, 2026	82.27	83.15	81.60	82.34	82.34	-2.02%	4
Dec 30, 2025	83.71	84.04	83.71	84.04	84.04	0.04%	20
Dec 29, 2025	84.77	84.77	84.01	84.01	84.01	1.19%	45
Dec 23, 2025	82.47	83.12	82.47	83.02	83.02	0.27%	-
Dec 22, 2025	81.07	82.95	81.07	82.80	82.80	1.63%	50
Dec 19, 2025	80.27	81.58	80.27	81.47	81.47	1.04%	2
Dec 18, 2025	79.31	81.14	79.31	80.63	80.63	1.24%	45
Dec 17, 2025	79.04	79.82	79.04	79.64	79.64	0.72%	-
Dec 16, 2025	78.50	79.18	78.50	79.07	79.07	0.13%	-
Dec 15, 2025	79.65	79.65	78.62	78.97	78.97	-0.93%	-
Dec 12, 2025	79.81	80.02	79.59	79.71	79.71	-0.09%	205
Dec 11, 2025	77.91	80.04	77.91	79.78	79.78	1.58%	-
Dec 10, 2025	77.61	78.54	77.59	78.54	78.54	1.02%	150
Dec 9, 2025	76.76	77.75	76.76	77.75	77.75	0.93%	358
Dec 8, 2025	77.03	77.11	76.64	77.03	77.03	-0.38%	-