Nasdaq, Inc. (LON:0K4T)
London · Delayed Price · Currency is GBP · Price in USD 89.35
-0.58 (-0.65%)
At close: Sep 19, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 89.82 | 90.00 | 88.74 | 89.35 | 89.35 | -0.65% | 6,226 |
| Sep 18, 2025 | 93.21 | 93.83 | 89.93 | 89.93 | 89.93 | -3.77% | 3,949 |
| Sep 17, 2025 | 92.92 | 93.97 | 92.75 | 93.46 | 93.46 | 0.88% | 1,696 |
| Sep 16, 2025 | 93.02 | 93.07 | 92.52 | 92.64 | 92.64 | -0.93% | 3,597 |
| Sep 15, 2025 | 94.29 | 94.29 | 93.52 | 93.52 | 93.52 | -0.97% | 1,210 |
| Sep 12, 2025 | 95.88 | 96.15 | 94.14 | 94.43 | 94.43 | -1.60% | 2,355 |
| Sep 11, 2025 | 95.00 | 96.10 | 94.70 | 95.96 | 95.69 | 1.50% | 2,766 |
| Sep 10, 2025 | 94.91 | 95.85 | 94.40 | 94.54 | 94.28 | -0.50% | 2,133 |
| Sep 9, 2025 | 95.45 | 95.45 | 94.69 | 95.02 | 94.75 | 0.81% | 4,145 |
| Sep 8, 2025 | 92.51 | 94.37 | 92.14 | 94.26 | 93.99 | 1.40% | 2,958 |
| Sep 5, 2025 | 94.60 | 94.60 | 92.12 | 92.95 | 92.69 | -1.20% | 3,089 |
| Sep 4, 2025 | 93.88 | 94.18 | 93.81 | 94.08 | 93.82 | 1.08% | 1,011 |
| Sep 3, 2025 | 93.94 | 93.95 | 92.87 | 93.07 | 92.81 | -0.55% | 796 |
| Sep 2, 2025 | 94.73 | 94.74 | 92.91 | 93.58 | 93.32 | -1.16% | 6,375 |
| Aug 29, 2025 | 95.45 | 95.70 | 94.48 | 94.68 | 94.41 | -0.57% | 1,505 |
| Aug 28, 2025 | 94.75 | 95.36 | 94.59 | 95.22 | 94.95 | 0.32% | 1,917 |
| Aug 27, 2025 | 94.60 | 95.23 | 94.60 | 94.92 | 94.65 | 0.25% | 295 |
| Aug 26, 2025 | 94.35 | 94.68 | 94.05 | 94.68 | 94.41 | 0.42% | 2,791 |
| Aug 25, 2025 | 94.69 | 95.08 | 94.24 | 94.29 | 94.02 | -0.89% | 559 |
| Aug 22, 2025 | 94.25 | 95.40 | 94.25 | 95.13 | 94.86 | 0.98% | 2,197 |
| Aug 21, 2025 | 94.22 | 94.53 | 93.95 | 94.21 | 93.95 | 0.19% | 518 |
| Aug 20, 2025 | 92.00 | 94.29 | 91.44 | 94.03 | 93.77 | 0.46% | 3,516 |
| Aug 19, 2025 | 94.33 | 94.60 | 93.39 | 93.60 | 93.34 | -0.54% | 2,265 |
| Aug 18, 2025 | 95.00 | 95.00 | 93.91 | 94.11 | 93.85 | -1.18% | 3,384 |
| Aug 15, 2025 | 96.00 | 96.00 | 94.63 | 95.24 | 94.97 | -0.11% | 1,509 |
| Aug 14, 2025 | 95.63 | 96.23 | 95.29 | 95.34 | 95.07 | 0.10% | 1,439 |
| Aug 13, 2025 | 96.51 | 96.70 | 94.99 | 95.25 | 94.98 | -0.76% | 6,967 |
| Aug 12, 2025 | 97.50 | 97.50 | 95.75 | 95.97 | 95.70 | -1.17% | 3,540 |
| Aug 11, 2025 | 98.28 | 99.99 | 96.86 | 97.11 | 96.83 | 0.09% | 1,910 |
| Aug 8, 2025 | 96.86 | 97.46 | 96.61 | 97.02 | 96.75 | 0.38% | 3,430 |
| Aug 7, 2025 | 97.50 | 97.50 | 96.49 | 96.66 | 96.39 | 0.05% | 2,654 |
| Aug 6, 2025 | 96.55 | 96.69 | 95.78 | 96.61 | 96.34 | 0.59% | 5,763 |
| Aug 5, 2025 | 97.48 | 97.48 | 95.48 | 96.04 | 95.77 | -0.48% | 3,215 |
| Aug 4, 2025 | 96.74 | 96.85 | 95.17 | 96.50 | 96.23 | 1.91% | 2,932 |
| Aug 1, 2025 | 96.03 | 96.03 | 93.75 | 94.69 | 94.43 | -1.97% | 17,259 |
| Jul 31, 2025 | 95.99 | 97.01 | 95.66 | 96.60 | 96.33 | 0.33% | 1,262 |
| Jul 30, 2025 | 96.43 | 96.44 | 95.90 | 96.29 | 96.01 | 0.69% | 3,424 |
| Jul 29, 2025 | 95.50 | 95.70 | 95.23 | 95.63 | 95.36 | 0.47% | 1,631 |
| Jul 28, 2025 | 95.00 | 97.92 | 94.75 | 95.19 | 94.92 | 0.29% | 4,423 |
| Jul 25, 2025 | 95.48 | 95.48 | 93.42 | 94.91 | 94.64 | 0.24% | 1,085 |
| Jul 24, 2025 | 88.76 | 95.44 | 88.76 | 94.68 | 94.42 | 6.55% | 9,816 |
| Jul 23, 2025 | 89.01 | 89.01 | 87.96 | 88.86 | 88.61 | 0.27% | 964 |
| Jul 22, 2025 | 89.12 | 89.31 | 88.35 | 88.62 | 88.37 | -1.16% | 1,131 |
| Jul 21, 2025 | 89.60 | 90.00 | 88.75 | 89.66 | 89.41 | 0.47% | 2,162 |
| Jul 18, 2025 | 90.16 | 90.65 | 86.51 | 89.25 | 88.99 | -0.76% | 6,750 |
| Jul 17, 2025 | 89.56 | 89.93 | 88.84 | 89.93 | 89.68 | 1.21% | 1,456 |
| Jul 16, 2025 | 89.00 | 89.00 | 87.64 | 88.86 | 88.61 | 0.13% | 3,806 |
| Jul 15, 2025 | 89.61 | 89.69 | 88.43 | 88.74 | 88.49 | -1.21% | 3,275 |
| Jul 14, 2025 | 88.80 | 89.83 | 88.80 | 89.83 | 89.58 | 0.27% | 1,041 |
| Jul 11, 2025 | 90.31 | 90.36 | 89.58 | 89.58 | 89.33 | -1.20% | 2,115 |