Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	84.60	85.56	83.57	84.89	84.89	1.64%	3,031,984
Mar 30, 2026	82.42	84.10	82.25	83.52	83.52	2.50%	2,596,466
Mar 27, 2026	82.86	83.10	81.00	81.48	81.48	-2.75%	2,934,509
Mar 26, 2026	83.51	84.93	83.51	83.78	83.78	0.05%	1,695,169
Mar 25, 2026	84.89	85.67	83.27	83.74	83.74	-0.64%	2,610,195
Mar 24, 2026	85.59	85.75	84.10	84.28	84.28	-2.45%	2,140,604
Mar 23, 2026	86.16	87.51	85.62	86.40	86.40	0.07%	2,552,244
Mar 20, 2026	85.95	86.64	85.42	86.34	86.34	0.08%	6,282,937
Mar 19, 2026	85.07	86.35	84.55	86.27	86.27	0.97%	2,950,428
Mar 18, 2026	85.90	86.21	85.18	85.44	85.44	-1.19%	2,143,723
Mar 17, 2026	86.67	87.45	86.26	86.47	86.47	0.72%	2,239,228
Mar 16, 2026	85.45	86.38	85.31	85.85	85.85	0.37%	2,302,107
Mar 13, 2026	84.94	86.32	84.71	85.53	85.26	1.75%	3,369,831
Mar 12, 2026	84.35	85.45	83.68	84.06	83.79	-1.68%	3,878,952
Mar 11, 2026	87.66	88.01	83.63	85.50	85.23	-2.40%	3,207,290
Mar 10, 2026	88.54	88.57	86.28	87.60	87.32	-0.51%	3,865,702
Mar 9, 2026	86.98	88.80	85.61	88.05	87.77	-0.43%	4,703,432
Mar 6, 2026	86.97	90.42	86.97	88.43	88.15	0.18%	6,022,099
Mar 5, 2026	88.32	89.89	87.64	88.27	87.99	-0.96%	2,883,327
Mar 4, 2026	87.53	89.35	87.40	89.13	88.85	1.96%	2,987,450
Mar 3, 2026	86.49	88.72	85.85	87.42	87.14	-0.77%	3,945,682
Mar 2, 2026	85.96	88.80	85.02	88.09	87.81	0.58%	4,714,276
Feb 27, 2026	87.50	88.61	86.88	87.58	87.30	-1.14%	5,031,756
Feb 26, 2026	85.54	89.03	85.50	88.59	88.31	5.48%	8,282,986
Feb 25, 2026	82.66	84.36	82.12	83.99	83.72	3.55%	5,675,802
Feb 24, 2026	79.85	81.58	78.90	81.11	80.85	1.49%	3,296,199
Feb 23, 2026	81.63	81.81	79.69	79.92	79.67	-2.38%	4,512,493
Feb 20, 2026	81.76	82.41	81.01	81.87	81.61	0.57%	3,449,989
Feb 19, 2026	81.59	82.32	80.93	81.41	81.15	-0.88%	4,680,182
Feb 18, 2026	80.99	82.36	80.56	82.13	81.87	2.36%	4,812,905
Feb 17, 2026	80.11	81.12	79.57	80.24	79.99	0.97%	5,039,677
Feb 13, 2026	79.03	80.11	78.60	79.47	79.22	0.58%	5,122,731
Feb 12, 2026	80.94	81.09	77.09	79.01	78.76	-1.75%	8,079,777
Feb 11, 2026	82.57	82.77	79.92	80.42	80.17	-2.53%	6,681,118
Feb 10, 2026	82.32	84.51	82.03	82.51	82.25	-4.39%	8,384,144
Feb 9, 2026	84.67	86.64	84.50	86.30	86.03	1.73%	7,114,470
Feb 6, 2026	86.94	87.20	84.12	84.83	84.56	-0.80%	10,110,306
Feb 5, 2026	89.32	89.47	84.56	85.51	85.24	-3.37%	7,479,611
Feb 4, 2026	86.70	88.92	84.73	88.49	88.21	0.89%	11,493,852
Feb 3, 2026	96.28	96.39	86.20	87.71	87.43	-9.40%	14,429,873
Feb 2, 2026	97.18	97.91	96.45	96.81	96.50	-0.08%	4,857,701
Jan 30, 2026	98.04	99.71	95.61	96.89	96.58	-1.22%	4,547,609
Jan 29, 2026	99.75	101.51	96.54	98.09	97.78	-0.63%	6,006,196
Jan 28, 2026	98.43	99.34	97.88	98.71	98.40	0.21%	3,929,304
Jan 27, 2026	98.89	99.28	97.91	98.50	98.19	-0.39%	2,830,051
Jan 26, 2026	98.25	99.38	98.05	98.89	98.58	0.86%	2,724,000
Jan 23, 2026	98.63	98.93	97.76	98.05	97.74	-0.74%	2,405,038
Jan 22, 2026	99.00	99.88	98.40	98.78	98.47	-	3,361,967
Jan 21, 2026	97.66	99.79	97.41	98.78	98.47	1.41%	3,189,815
Jan 20, 2026	99.01	100.20	97.13	97.41	97.10	-3.54%	3,209,023