Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	95.45	95.70	94.48	94.58	94.58	-0.68%	1,214
Aug 28, 2025	94.75	95.36	94.59	95.22	95.22	0.32%	1,917
Aug 27, 2025	94.60	95.23	94.60	94.92	94.92	0.25%	295
Aug 26, 2025	94.35	94.68	94.05	94.68	94.68	0.42%	2,791
Aug 25, 2025	94.69	95.08	94.24	94.29	94.29	-0.89%	559
Aug 22, 2025	94.25	95.40	94.25	95.13	95.13	0.98%	2,197
Aug 21, 2025	94.22	94.53	93.95	94.21	94.21	0.19%	518
Aug 20, 2025	92.00	94.29	91.44	94.03	94.03	0.46%	3,516
Aug 19, 2025	94.33	94.60	93.39	93.60	93.60	-0.54%	2,265
Aug 18, 2025	95.00	95.00	93.91	94.11	94.11	-1.18%	3,384
Aug 15, 2025	96.00	96.00	94.63	95.24	95.24	-0.11%	1,509
Aug 14, 2025	95.63	96.23	95.29	95.34	95.34	0.10%	1,439
Aug 13, 2025	96.51	96.70	94.99	95.25	95.25	-0.76%	6,967
Aug 12, 2025	97.50	97.50	95.75	95.97	95.97	-1.17%	3,540
Aug 11, 2025	98.28	99.99	96.86	97.11	97.11	0.09%	1,910
Aug 8, 2025	96.86	97.46	96.61	97.02	97.02	0.38%	3,430
Aug 7, 2025	97.50	97.50	96.49	96.66	96.66	0.05%	2,654
Aug 6, 2025	96.55	96.69	95.78	96.61	96.61	0.59%	5,763
Aug 5, 2025	97.48	97.48	95.48	96.04	96.04	-0.48%	3,215
Aug 4, 2025	96.74	96.85	95.17	96.50	96.50	1.91%	2,932
Aug 1, 2025	96.03	96.03	93.75	94.69	94.69	-1.97%	17,259
Jul 31, 2025	95.99	97.01	95.66	96.60	96.60	0.33%	1,262
Jul 30, 2025	96.43	96.44	95.90	96.29	96.29	0.69%	3,424
Jul 29, 2025	95.50	95.70	95.23	95.63	95.63	0.47%	1,631
Jul 28, 2025	95.00	97.92	94.75	95.19	95.19	0.29%	4,423
Jul 25, 2025	95.48	95.48	93.42	94.91	94.91	0.24%	1,085
Jul 24, 2025	88.76	95.44	88.76	94.68	94.68	6.55%	9,816
Jul 23, 2025	89.01	89.01	87.96	88.86	88.86	0.27%	964
Jul 22, 2025	89.12	89.31	88.35	88.62	88.62	-1.16%	1,131
Jul 21, 2025	89.60	90.00	88.75	89.66	89.66	0.47%	2,162
Jul 18, 2025	90.16	90.65	86.51	89.25	89.25	-0.76%	6,750
Jul 17, 2025	89.56	89.93	88.84	89.93	89.93	1.21%	1,456
Jul 16, 2025	89.00	89.00	87.64	88.86	88.86	0.13%	3,806
Jul 15, 2025	89.61	89.69	88.43	88.74	88.74	-1.21%	3,275
Jul 14, 2025	88.80	89.83	88.80	89.83	89.83	0.27%	1,041
Jul 11, 2025	90.31	90.36	89.58	89.58	89.58	-1.20%	2,115
Jul 10, 2025	90.65	90.71	89.73	90.67	90.67	1.31%	1,175
Jul 9, 2025	88.35	89.63	88.35	89.50	89.50	0.71%	1,587
Jul 8, 2025	90.80	90.80	88.85	88.87	88.87	-1.69%	1,430
Jul 7, 2025	90.79	92.61	90.02	90.39	90.39	0.56%	3,446
Jul 3, 2025	89.77	90.32	89.60	89.89	89.89	0.48%	4,101
Jul 2, 2025	89.20	89.60	88.70	89.46	89.46	0.57%	18,469
Jul 1, 2025	90.10	90.10	88.26	88.95	88.95	0.05%	21,959
Jun 30, 2025	89.17	89.60	88.80	88.90	88.90	-0.06%	2,612
Jun 27, 2025	88.88	89.43	88.40	88.95	88.95	0.57%	5,175
Jun 26, 2025	88.06	88.69	87.66	88.45	88.45	0.48%	1,433
Jun 25, 2025	88.50	88.78	87.76	88.03	88.03	-0.31%	5,701
Jun 24, 2025	87.15	88.30	87.09	88.30	88.30	1.88%	3,493
Jun 23, 2025	86.20	87.08	85.04	86.67	86.67	0.30%	1,925
Jun 20, 2025	86.87	86.97	86.36	86.42	86.42	0.03%	4,450