Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	80.78	81.08	79.78	80.08	80.08	-0.10%	1,646,444
Nov 19, 2024	79.25	80.34	78.93	80.16	80.16	0.48%	1,865,497
Nov 18, 2024	78.36	79.89	78.36	79.78	79.78	1.30%	1,866,377
Nov 15, 2024	78.23	78.93	78.16	78.76	78.76	0.90%	4,685,236
Nov 14, 2024	80.48	80.77	78.00	78.06	78.06	-2.27%	3,188,428
Nov 13, 2024	79.50	80.35	79.40	79.87	79.87	0.94%	1,861,609
Nov 12, 2024	79.94	79.94	79.02	79.13	79.13	-0.67%	2,400,965
Nov 11, 2024	78.86	80.41	78.78	79.66	79.66	1.23%	1,911,577
Nov 8, 2024	78.62	79.73	78.22	78.69	78.69	0.65%	2,247,205
Nov 7, 2024	77.69	78.29	77.12	78.18	78.18	0.76%	2,288,058
Nov 6, 2024	78.88	79.27	75.02	77.59	77.59	1.90%	3,894,886
Nov 5, 2024	74.59	76.26	74.13	76.14	76.14	1.78%	2,146,181
Nov 4, 2024	74.47	74.96	74.07	74.81	74.81	0.66%	2,199,112
Nov 1, 2024	73.93	74.91	73.89	74.32	74.32	0.54%	2,969,075
Oct 31, 2024	75.33	75.43	73.83	73.92	73.92	-2.16%	2,901,329
Oct 30, 2024	76.02	76.71	75.51	75.55	75.55	-0.45%	2,293,743
Oct 29, 2024	75.02	76.44	74.87	75.89	75.89	0.73%	3,382,275
Oct 28, 2024	75.38	75.89	74.96	75.34	75.34	0.87%	2,543,875
Oct 25, 2024	75.60	75.68	74.03	74.69	74.69	-0.73%	2,230,617
Oct 24, 2024	73.24	75.58	72.80	75.24	75.24	1.80%	4,038,770
Oct 23, 2024	73.98	74.49	73.67	73.91	73.91	-0.51%	2,513,568
Oct 22, 2024	73.73	74.46	73.53	74.29	74.29	-0.01%	2,365,322
Oct 21, 2024	74.70	74.87	74.05	74.30	74.30	-0.81%	1,902,672
Oct 18, 2024	74.33	74.93	73.85	74.91	74.91	1.04%	2,145,755
Oct 17, 2024	74.23	74.53	74.02	74.14	74.14	0.52%	2,503,321
Oct 16, 2024	73.12	73.99	72.61	73.76	73.76	1.00%	3,082,126
Oct 15, 2024	72.79	73.60	72.73	73.03	73.03	0.63%	1,911,362
Oct 14, 2024	72.06	72.85	72.00	72.57	72.57	1.33%	2,933,092
Oct 11, 2024	72.27	72.41	71.38	71.62	71.62	-0.31%	2,297,222
Oct 10, 2024	72.40	72.68	71.57	71.84	71.84	-0.87%	2,919,273
Oct 9, 2024	72.33	72.77	72.01	72.47	72.47	0.39%	2,144,515
Oct 8, 2024	71.95	72.59	71.82	72.19	72.19	1.86%	3,136,020
Oct 7, 2024	72.11	72.15	70.61	70.87	70.87	-1.73%	4,187,613
Oct 4, 2024	73.40	73.40	71.81	72.12	72.12	-1.10%	2,519,293
Oct 3, 2024	72.84	73.09	72.38	72.92	72.92	-0.10%	2,602,495
Oct 2, 2024	73.13	73.13	72.56	72.99	72.99	-0.08%	1,817,209
Oct 1, 2024	73.20	73.40	72.42	73.05	73.05	0.05%	3,837,116
Sep 30, 2024	72.29	73.12	72.15	73.01	73.01	0.56%	3,368,558
Sep 27, 2024	72.84	73.10	72.33	72.60	72.60	0.06%	2,766,137
Sep 26, 2024	72.68	73.48	72.31	72.56	72.56	-0.66%	3,145,154
Sep 25, 2024	73.67	73.94	72.68	73.04	73.04	-0.86%	3,429,016
Sep 24, 2024	73.87	73.87	73.14	73.67	73.67	-0.46%	2,408,410
Sep 23, 2024	74.71	74.88	73.89	74.01	74.01	-0.38%	2,546,048
Sep 20, 2024	74.16	74.68	73.50	74.29	74.29	-	4,654,408
Sep 19, 2024	73.78	74.36	73.25	74.29	74.29	1.91%	3,060,779
Sep 18, 2024	72.65	73.63	72.31	72.90	72.90	0.28%	2,330,315
Sep 17, 2024	73.23	73.55	72.03	72.70	72.70	-0.82%	2,578,802
Sep 16, 2024	73.29	73.69	73.03	73.30	73.30	0.41%	2,260,785
Sep 13, 2024	72.42	73.04	72.23	73.00	73.00	0.59%	1,900,481
Sep 12, 2024	72.25	72.68	71.74	72.57	72.33	0.68%	2,852,601
Sep 11, 2024	71.46	72.19	70.12	72.08	71.84	0.46%	2,115,861
Sep 10, 2024	71.74	72.21	71.11	71.75	71.52	0.14%	2,672,171
Sep 9, 2024	72.31	72.54	71.43	71.65	71.42	-0.42%	2,977,376
Sep 6, 2024	73.27	73.65	71.24	71.95	71.71	-1.98%	3,970,651
Sep 5, 2024	73.50	73.74	72.66	73.40	73.16	-0.11%	2,167,576
Sep 4, 2024	73.14	74.17	72.91	73.48	73.24	2.93%	3,172,430
Sep 3, 2024	71.66	71.91	71.03	71.39	71.16	-0.96%	2,267,430
Aug 30, 2024	71.52	72.14	71.14	72.08	71.84	1.25%	3,073,749
Aug 29, 2024	71.21	71.75	70.97	71.19	70.96	0.34%	1,776,038
Aug 28, 2024	70.99	71.33	70.72	70.95	70.72	-0.14%	1,458,070
Aug 27, 2024	70.53	71.16	70.49	71.05	70.82	0.65%	1,515,996
Aug 26, 2024	70.57	70.80	70.25	70.59	70.36	0.34%	1,301,410
Aug 23, 2024	70.84	70.98	69.71	70.35	70.12	-0.40%	1,343,176
Aug 22, 2024	70.07	70.64	70.07	70.63	70.40	0.56%	1,750,059
Aug 21, 2024	69.99	70.48	69.91	70.24	70.01	0.21%	1,530,587
Aug 20, 2024	70.07	70.19	69.60	70.09	69.86	0.17%	2,020,763
Aug 19, 2024	69.63	70.08	69.63	69.97	69.74	0.20%	1,848,791
Aug 16, 2024	69.78	69.84	69.28	69.83	69.60	0.07%	1,802,875
Aug 15, 2024	69.63	69.97	69.10	69.78	69.55	0.69%	2,533,817
Aug 14, 2024	69.00	69.50	68.83	69.30	69.07	0.55%	2,103,606
Aug 13, 2024	68.30	68.97	67.96	68.92	68.69	1.38%	2,005,091
Aug 12, 2024	68.09	68.41	67.62	67.98	67.76	-0.16%	1,661,923
Aug 9, 2024	68.05	68.17	67.45	68.09	67.87	0.07%	1,651,759
Aug 8, 2024	67.03	68.10	66.76	68.04	67.82	1.86%	3,027,857
Aug 7, 2024	66.61	67.60	66.45	66.80	66.58	0.92%	2,834,923
Aug 6, 2024	65.29	66.93	64.97	66.19	65.97	2.78%	3,715,691
Aug 5, 2024	65.73	66.29	64.34	64.40	64.19	-3.68%	3,940,651
Aug 2, 2024	66.63	67.32	66.24	66.86	66.64	-0.68%	3,770,290
Aug 1, 2024	67.83	68.53	67.02	67.32	67.10	-0.53%	3,931,242
Jul 31, 2024	69.13	69.45	67.64	67.68	67.46	-2.13%	6,389,377
Jul 30, 2024	68.33	70.01	68.26	69.15	68.92	1.81%	14,987,559
Jul 29, 2024	66.95	68.40	66.80	67.92	67.70	1.43%	16,151,806
Jul 26, 2024	67.60	67.66	66.26	66.96	66.74	-0.45%	3,629,860
Jul 25, 2024	65.00	67.77	64.72	67.26	67.04	7.22%	7,139,193
Jul 24, 2024	63.36	63.39	62.43	62.73	62.52	-0.63%	2,988,865
Jul 23, 2024	63.38	63.45	62.84	63.13	62.92	0.16%	2,275,166
Jul 22, 2024	63.10	63.25	62.56	63.03	62.82	0.83%	1,833,224
Jul 19, 2024	62.98	63.02	62.21	62.51	62.31	0.05%	1,506,218
Jul 18, 2024	63.44	63.51	62.41	62.48	62.28	-1.59%	1,895,161
Jul 17, 2024	62.95	63.60	62.87	63.49	63.28	0.30%	2,728,940
Jul 16, 2024	63.20	63.61	63.14	63.30	63.09	0.48%	1,829,405
Jul 15, 2024	62.80	63.21	62.60	63.00	62.79	0.48%	2,339,753
Jul 12, 2024	62.41	63.12	62.14	62.70	62.50	0.80%	2,121,927
Jul 11, 2024	62.21	62.71	62.00	62.20	62.00	0.92%	2,503,026
Jul 10, 2024	61.00	61.66	60.77	61.63	61.43	1.35%	1,631,893
Jul 9, 2024	60.70	61.03	60.46	60.81	60.61	0.61%	1,502,818
Jul 8, 2024	60.40	60.86	60.27	60.44	60.24	0.10%	1,097,741
Jul 5, 2024	60.12	60.45	59.95	60.38	60.18	0.40%	825,796
Jul 3, 2024	60.15	60.60	60.08	60.14	59.94	0.30%	1,162,075
Jul 2, 2024	59.69	60.34	59.55	59.96	59.76	0.81%	1,842,117