Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	74.56	75.17	74.39	75.17	75.17	0.62%	-
Mar 2, 2026	73.60	74.71	73.50	74.71	74.71	0.96%	114
Feb 27, 2026	74.70	74.81	74.00	74.00	74.00	-0.03%	-
Feb 26, 2026	71.25	74.02	71.25	74.02	74.02	4.31%	-
Feb 25, 2026	69.05	70.96	69.05	70.96	70.96	3.12%	-
Feb 24, 2026	68.02	68.81	67.45	68.81	68.81	1.43%	-
Feb 23, 2026	69.06	69.41	67.84	67.84	67.84	-1.94%	-
Feb 20, 2026	69.57	69.59	69.18	69.18	69.18	-0.45%	2
Feb 19, 2026	70.14	70.14	69.49	69.49	69.49	0.33%	-
Feb 18, 2026	67.96	69.26	67.96	69.26	69.26	2.11%	31
Feb 17, 2026	67.33	67.83	66.63	67.83	67.83	0.50%	-
Feb 16, 2026	67.39	67.49	67.27	67.49	67.49	1.02%	-
Feb 13, 2026	66.61	66.81	66.55	66.81	66.81	2.31%	-
Feb 12, 2026	68.04	68.04	65.30	65.30	65.30	-3.47%	-
Feb 11, 2026	69.83	69.83	67.65	67.65	67.65	-4.25%	-
Feb 10, 2026	73.24	73.24	70.65	70.65	70.65	-2.04%	-
Feb 9, 2026	72.07	72.12	71.18	72.12	72.12	0.19%	-
Feb 6, 2026	73.06	73.39	71.98	71.98	71.98	-2.56%	-
Feb 5, 2026	75.14	75.81	73.68	73.87	73.87	0.82%	181
Feb 4, 2026	75.20	75.20	72.76	73.27	73.27	-2.55%	-
Feb 3, 2026	82.63	82.63	75.19	75.19	75.19	-8.33%	-
Feb 2, 2026	81.25	82.21	81.25	82.02	82.02	0.75%	-
Jan 30, 2026	81.86	82.30	81.41	81.41	81.41	-2.94%	-
Jan 29, 2026	82.32	83.89	82.32	83.88	83.88	1.33%	-
Jan 28, 2026	82.19	82.78	82.19	82.78	82.78	1.22%	-
Jan 27, 2026	83.45	83.45	81.78	81.78	81.78	-1.74%	-
Jan 26, 2026	82.52	83.23	82.45	83.23	83.23	-0.23%	-
Jan 23, 2026	84.22	84.22	83.42	83.42	83.42	-0.94%	-
Jan 22, 2026	84.74	84.82	84.21	84.21	84.21	0.31%	-
Jan 21, 2026	83.83	83.95	83.29	83.95	83.95	-0.84%	-
Jan 20, 2026	85.40	85.40	84.18	84.66	84.66	-0.79%	-
Jan 19, 2026	84.75	85.50	84.75	85.33	85.33	-2.29%	-
Jan 16, 2026	86.65	87.33	86.38	87.33	87.33	0.58%	-
Jan 15, 2026	85.86	86.83	85.74	86.83	86.83	1.31%	-
Jan 14, 2026	84.74	85.71	83.03	85.71	85.71	1.55%	-
Jan 13, 2026	85.40	85.40	84.40	84.40	84.40	-0.99%	-
Jan 12, 2026	84.03	85.24	83.28	85.24	85.24	-0.28%	-
Jan 9, 2026	86.00	86.00	85.48	85.48	85.48	-0.98%	-
Jan 8, 2026	86.07	86.33	85.93	86.33	86.33	0.38%	-
Jan 7, 2026	86.26	86.37	86.00	86.00	86.00	0.83%	-
Jan 6, 2026	84.09	85.29	83.90	85.29	85.29	1.96%	-
Jan 5, 2026	82.63	83.65	82.50	83.65	83.65	2.15%	-
Jan 2, 2026	83.15	83.23	81.89	81.89	81.89	-2.35%	5
Dec 30, 2025	84.12	84.12	83.86	83.86	83.86	-0.71%	-
Dec 29, 2025	84.30	84.46	84.30	84.46	84.46	1.70%	-
Dec 23, 2025	82.90	83.05	82.69	83.05	83.05	0.01%	-
Dec 22, 2025	81.24	83.04	80.98	83.04	83.04	1.93%	1
Dec 19, 2025	80.71	81.47	80.35	81.47	81.47	0.65%	-
Dec 18, 2025	79.96	80.94	79.96	80.94	80.94	1.68%	-
Dec 17, 2025	79.51	79.60	79.26	79.60	79.60	0.37%	-