Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	88.93	89.81	88.68	89.68	-	0.72%	708,845
Jul 16, 2025	88.72	89.12	87.60	89.04	89.04	0.69%	2,140,558
Jul 15, 2025	89.68	89.87	88.39	88.43	88.43	-1.37%	2,601,472
Jul 14, 2025	89.40	89.83	89.18	89.66	89.66	0.28%	2,104,760
Jul 11, 2025	90.27	90.37	89.33	89.41	89.41	-1.45%	2,433,430
Jul 10, 2025	89.83	90.84	89.73	90.73	90.73	1.00%	3,097,439
Jul 9, 2025	89.38	89.84	88.97	89.83	89.83	1.40%	2,233,730
Jul 8, 2025	90.60	90.81	88.50	88.59	88.59	-2.16%	3,246,901
Jul 7, 2025	90.20	90.82	89.97	90.55	90.55	0.53%	2,426,735
Jul 3, 2025	89.69	90.35	89.50	90.07	90.07	0.61%	1,433,250
Jul 2, 2025	89.04	89.63	88.52	89.52	89.52	0.65%	3,767,927
Jul 1, 2025	89.24	89.43	88.17	88.94	88.94	-0.54%	3,058,449
Jun 30, 2025	89.30	89.64	88.73	89.42	89.42	0.38%	3,731,646
Jun 27, 2025	88.74	89.48	88.30	89.08	89.08	0.78%	5,368,183
Jun 26, 2025	88.36	88.71	87.21	88.39	88.39	0.39%	3,231,214
Jun 25, 2025	88.67	88.78	87.75	88.05	88.05	-0.08%	2,885,805
Jun 24, 2025	87.33	88.44	87.16	88.12	88.12	1.60%	3,628,343
Jun 23, 2025	86.20	87.15	85.87	86.73	86.73	0.73%	3,940,450
Jun 20, 2025	86.77	87.08	85.82	86.10	86.10	-0.31%	4,502,844
Jun 18, 2025	85.97	86.93	85.53	86.37	86.37	0.49%	3,162,133
Jun 17, 2025	86.30	86.84	85.70	85.95	85.95	-0.84%	4,647,339
Jun 16, 2025	85.72	86.85	85.44	86.68	86.68	1.27%	3,833,617
Jun 13, 2025	85.98	86.36	85.15	85.59	85.59	-1.51%	3,149,374
Jun 12, 2025	86.60	87.17	85.94	86.90	86.63	0.13%	2,918,832
Jun 11, 2025	86.00	87.50	85.70	86.79	86.52	0.84%	3,624,458
Jun 10, 2025	85.50	86.11	85.28	86.07	85.80	0.49%	3,361,775
Jun 9, 2025	85.61	85.90	84.85	85.65	85.38	0.05%	3,923,454
Jun 6, 2025	84.73	85.72	84.52	85.61	85.34	1.92%	2,971,609
Jun 5, 2025	84.07	84.15	83.33	84.00	83.74	0.16%	3,385,923
Jun 4, 2025	83.90	84.45	83.80	83.87	83.61	0.07%	2,784,405
Jun 3, 2025	84.00	84.24	83.17	83.81	83.55	-0.23%	3,433,605
Jun 2, 2025	83.28	84.03	82.72	84.00	83.74	0.55%	1,941,982
May 30, 2025	83.28	83.77	82.74	83.54	83.28	0.19%	4,804,266
May 29, 2025	82.83	83.52	82.52	83.38	83.12	1.01%	3,610,502
May 28, 2025	83.10	83.14	82.42	82.55	82.29	-0.61%	2,035,876
May 27, 2025	82.27	83.31	81.87	83.06	82.80	1.57%	3,853,699
May 23, 2025	80.19	82.31	80.00	81.78	81.52	0.70%	3,860,017
May 22, 2025	80.56	81.56	80.37	81.21	80.96	0.71%	2,655,732
May 21, 2025	81.33	81.95	80.52	80.64	80.39	-1.45%	3,337,031
May 20, 2025	81.48	81.98	81.38	81.83	81.57	-0.16%	2,071,733
May 19, 2025	81.24	82.27	81.00	81.96	81.70	0.07%	3,293,089
May 16, 2025	81.45	81.90	80.95	81.90	81.64	0.76%	5,145,241
May 15, 2025	80.70	81.44	80.51	81.28	81.02	0.27%	4,587,177
May 14, 2025	81.22	81.40	80.45	81.06	80.81	-0.63%	11,221,719
May 13, 2025	81.01	82.20	80.76	81.57	81.31	1.02%	4,066,376
May 12, 2025	81.52	81.54	79.66	80.75	80.50	1.94%	6,424,406
May 9, 2025	79.10	79.74	78.84	79.21	78.96	0.27%	3,913,977
May 8, 2025	79.83	80.29	78.29	79.00	78.75	0.55%	10,938,803
May 7, 2025	78.25	79.08	78.10	78.57	78.32	0.63%	2,129,862
May 6, 2025	77.46	78.47	77.30	78.08	77.83	-0.14%	1,282,529