Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	90.50	91.26	89.50	90.92	90.92	0.71%	2,449
Nov 26, 2025	89.38	90.43	88.90	90.28	90.28	1.09%	2,067
Nov 25, 2025	88.50	89.58	88.27	89.31	89.31	0.39%	1,464
Nov 24, 2025	87.99	89.01	87.55	88.97	88.97	1.04%	1,446
Nov 21, 2025	86.65	88.11	86.65	88.05	88.05	1.33%	2,520
Nov 20, 2025	86.95	89.50	86.82	86.90	86.89	0.78%	6,968
Nov 19, 2025	85.73	86.22	85.48	86.22	86.22	0.67%	1,690
Nov 18, 2025	85.77	85.80	84.79	85.65	85.65	-0.31%	2,286
Nov 17, 2025	87.45	87.45	85.92	85.92	85.92	-1.51%	1,887
Nov 14, 2025	86.84	87.56	86.22	87.24	87.24	-0.30%	833
Nov 13, 2025	88.29	88.52	87.37	87.51	87.51	-1.30%	1,744
Nov 12, 2025	87.89	89.18	87.56	88.66	88.66	0.58%	7,733
Nov 11, 2025	87.89	88.20	87.76	88.15	88.15	0.33%	977
Nov 10, 2025	87.07	88.04	86.96	87.86	87.86	1.31%	3,249
Nov 7, 2025	86.11	86.78	86.08	86.73	86.73	0.38%	2,072
Nov 6, 2025	85.00	86.40	83.00	86.40	86.40	0.94%	3,518
Nov 5, 2025	85.91	86.23	85.47	85.60	85.60	-0.05%	7,688
Nov 4, 2025	85.93	86.51	85.46	85.64	85.64	-0.65%	2,002
Nov 3, 2025	85.48	86.33	85.04	86.20	86.20	0.37%	4,052
Oct 31, 2025	85.64	86.32	85.25	85.88	85.88	0.14%	1,937
Oct 30, 2025	85.50	86.17	85.16	85.76	85.76	0.08%	5,725
Oct 29, 2025	87.00	87.54	85.42	85.69	85.69	-3.07%	2,812
Oct 28, 2025	88.78	89.26	88.33	88.41	88.41	-0.08%	1,161
Oct 27, 2025	89.20	89.20	88.30	88.48	88.48	-0.36%	3,982
Oct 24, 2025	89.33	89.67	88.37	88.80	88.80	0.13%	3,252
Oct 23, 2025	88.00	88.99	87.75	88.69	88.69	0.86%	4,383
Oct 22, 2025	90.65	90.65	87.46	87.93	87.93	-3.30%	4,254
Oct 21, 2025	89.48	92.79	87.00	90.93	90.93	1.52%	11,101
Oct 20, 2025	90.00	91.60	88.30	89.57	89.57	1.46%	5,942
Oct 17, 2025	87.26	88.40	87.24	88.28	88.28	-0.06%	6,470
Oct 16, 2025	89.80	89.99	88.33	88.33	88.33	-1.30%	1,631
Oct 15, 2025	89.92	90.61	89.00	89.49	89.49	-0.51%	3,119
Oct 14, 2025	89.00	90.10	88.80	89.95	89.95	0.50%	5,474
Oct 13, 2025	90.73	91.00	88.90	89.50	89.50	0.23%	3,290
Oct 10, 2025	91.40	91.97	89.03	89.29	89.29	-1.42%	1,783
Oct 9, 2025	90.00	91.32	89.80	90.58	90.58	0.64%	3,648
Oct 8, 2025	88.38	90.00	87.97	90.00	90.00	2.11%	3,378
Oct 7, 2025	87.72	88.89	87.57	88.14	88.14	0.23%	1,156
Oct 6, 2025	88.20	88.28	87.56	87.94	87.94	0.13%	4,759
Oct 3, 2025	87.71	88.16	87.17	87.83	87.83	0.56%	4,190
Oct 2, 2025	86.67	87.40	86.59	87.34	87.34	0.47%	2,641
Oct 1, 2025	88.30	88.38	86.75	86.93	86.93	-1.59%	4,923
Sep 30, 2025	88.90	89.05	87.99	88.33	88.33	-0.67%	1,392
Sep 29, 2025	87.99	89.68	87.36	88.93	88.93	1.75%	2,654
Sep 26, 2025	87.46	87.57	86.90	87.40	87.40	0.90%	15,470
Sep 25, 2025	87.00	87.65	86.31	86.62	86.62	-0.72%	6,410
Sep 24, 2025	88.76	88.76	87.21	87.25	87.25	-1.18%	6,399
Sep 23, 2025	89.71	89.86	87.65	88.29	88.29	-1.29%	5,181
Sep 22, 2025	89.70	90.24	89.30	89.44	89.44	0.10%	3,092
Sep 19, 2025	89.82	90.00	88.74	89.35	89.35	-0.65%	6,226