Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	82.16	82.40	81.10	81.89	81.89	1.04%	15,777
Feb 19, 2026	83.48	83.48	81.00	81.05	81.05	-1.15%	5,728
Feb 18, 2026	81.50	82.12	80.01	81.99	81.99	1.86%	9,090
Feb 17, 2026	80.23	81.87	79.50	80.49	80.49	0.93%	3,877
Feb 13, 2026	79.33	80.14	78.68	79.75	79.75	0.21%	2,312
Feb 12, 2026	80.87	81.80	77.09	79.58	79.58	-1.22%	33,863
Feb 11, 2026	83.25	83.63	79.95	80.56	80.56	-2.77%	6,715
Feb 10, 2026	86.30	87.68	79.75	82.85	82.85	-3.74%	10,974
Feb 9, 2026	86.98	87.40	84.26	86.07	86.07	1.91%	4,106
Feb 6, 2026	88.05	88.05	84.32	84.46	84.46	-1.46%	8,565
Feb 5, 2026	87.40	89.70	84.64	85.71	85.71	-2.15%	8,690
Feb 4, 2026	87.55	89.58	84.88	87.60	87.59	-0.54%	300,596
Feb 3, 2026	98.53	98.53	86.23	88.07	88.07	-9.14%	21,761
Feb 2, 2026	96.39	98.97	94.86	96.93	96.93	0.60%	1,968
Jan 30, 2026	98.49	99.81	95.69	96.35	96.35	-1.73%	4,380
Jan 29, 2026	98.68	101.63	97.60	98.05	98.05	-0.71%	3,101
Jan 28, 2026	98.90	99.26	97.95	98.75	98.75	0.21%	1,777
Jan 27, 2026	99.06	99.48	97.92	98.54	98.54	-0.68%	3,345
Jan 26, 2026	98.04	99.21	97.90	99.21	99.21	1.40%	3,580
Jan 23, 2026	98.78	99.13	97.80	97.84	97.84	-1.04%	2,732
Jan 22, 2026	99.45	99.90	98.75	98.87	98.87	-0.31%	845
Jan 21, 2026	98.03	99.18	97.06	99.17	99.17	1.77%	2,075
Jan 20, 2026	100.00	100.35	97.26	97.45	97.45	-4.13%	5,612
Jan 16, 2026	100.99	101.70	100.01	101.65	101.65	0.96%	5,640
Jan 15, 2026	100.55	100.86	99.85	100.68	100.68	0.83%	1,286
Jan 14, 2026	98.93	100.49	98.06	99.85	99.85	1.30%	1,731
Jan 13, 2026	99.52	100.21	97.98	98.57	98.57	-0.63%	1,972
Jan 12, 2026	98.02	99.71	97.70	99.20	99.20	-0.02%	3,959
Jan 9, 2026	100.59	101.00	99.00	99.22	99.22	-1.08%	606
Jan 8, 2026	100.83	100.83	99.73	100.31	100.31	-0.61%	1,156
Jan 7, 2026	100.73	101.16	99.80	100.92	100.92	0.58%	2,714
Jan 6, 2026	99.13	100.40	97.47	100.35	100.35	1.78%	6,293
Jan 5, 2026	96.00	98.60	94.00	98.59	98.59	2.65%	2,109
Jan 2, 2026	97.70	98.39	95.81	96.04	96.04	-1.76%	2,616
Dec 31, 2025	98.35	98.50	97.57	97.77	97.77	-0.81%	689
Dec 30, 2025	98.89	99.59	98.36	98.56	98.56	-0.46%	9,112
Dec 29, 2025	99.50	101.49	98.92	99.02	99.02	0.32%	4,642
Dec 24, 2025	98.13	98.72	97.81	98.71	98.71	0.76%	2,638
Dec 23, 2025	97.89	98.16	97.46	97.96	97.96	0.68%	2,940
Dec 22, 2025	95.87	97.69	95.03	97.30	97.30	1.54%	3,340
Dec 19, 2025	94.50	95.87	94.49	95.82	95.82	1.23%	739
Dec 18, 2025	94.00	95.58	94.00	94.66	94.66	1.34%	2,694
Dec 17, 2025	93.24	94.61	92.95	93.41	93.41	0.64%	2,610
Dec 16, 2025	92.91	93.66	92.65	92.81	92.81	0.28%	702
Dec 15, 2025	93.81	94.00	92.32	92.55	92.55	-1.32%	5,919
Dec 12, 2025	93.69	94.24	92.93	93.79	93.79	-0.36%	9,713
Dec 11, 2025	91.79	94.32	91.79	94.13	94.13	3.12%	1,507
Dec 10, 2025	90.03	91.28	90.03	91.28	91.28	0.85%	2,397
Dec 9, 2025	89.55	90.70	89.48	90.51	90.51	0.84%	3,286
Dec 8, 2025	90.42	90.42	89.25	89.76	89.76	-0.82%	55,825