Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	90.00	90.51	89.64	90.51	90.51	0.86%	899
Dec 4, 2025	88.50	89.81	88.32	89.73	89.46	1.55%	860
Dec 3, 2025	88.52	88.99	87.82	88.36	88.10	0.08%	3,391
Dec 2, 2025	88.94	89.98	88.19	88.29	88.02	-1.94%	4,113
Dec 1, 2025	90.85	90.85	89.63	90.04	89.76	-0.97%	1,544
Nov 28, 2025	90.50	91.26	89.50	90.92	90.64	0.71%	2,449
Nov 26, 2025	89.38	90.43	88.90	90.28	90.01	1.09%	2,067
Nov 25, 2025	88.50	89.58	88.27	89.31	89.04	0.39%	1,464
Nov 24, 2025	87.99	89.01	87.55	88.97	88.70	1.04%	1,446
Nov 21, 2025	86.65	88.11	86.65	88.05	87.78	1.33%	2,520
Nov 20, 2025	86.95	89.50	86.82	86.90	86.63	0.78%	6,968
Nov 19, 2025	85.73	86.22	85.48	86.22	85.96	0.67%	1,690
Nov 18, 2025	85.77	85.80	84.79	85.65	85.39	-0.31%	2,286
Nov 17, 2025	87.45	87.45	85.92	85.92	85.66	-1.51%	1,887
Nov 14, 2025	86.84	87.56	86.22	87.24	86.98	-0.30%	833
Nov 13, 2025	88.29	88.52	87.37	87.51	87.24	-1.30%	1,744
Nov 12, 2025	87.89	89.18	87.56	88.66	88.39	0.58%	7,733
Nov 11, 2025	87.89	88.20	87.76	88.15	87.88	0.33%	977
Nov 10, 2025	87.07	88.04	86.96	87.86	87.60	1.31%	3,249
Nov 7, 2025	86.11	86.78	86.08	86.73	86.47	0.38%	2,072
Nov 6, 2025	85.00	86.40	83.00	86.40	86.14	0.94%	3,518
Nov 5, 2025	85.91	86.23	85.47	85.60	85.34	-0.05%	7,688
Nov 4, 2025	85.93	86.51	85.46	85.64	85.38	-0.65%	2,002
Nov 3, 2025	85.48	86.33	85.04	86.20	85.94	0.37%	4,052
Oct 31, 2025	85.64	86.32	85.25	85.88	85.62	0.14%	1,937
Oct 30, 2025	85.50	86.17	85.16	85.76	85.50	0.08%	5,725
Oct 29, 2025	87.00	87.54	85.42	85.69	85.43	-3.07%	2,812
Oct 28, 2025	88.78	89.26	88.33	88.41	88.14	-0.08%	1,161