Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	98.43	99.34	97.88	98.71	98.71	0.21%	3,924,988
Jan 27, 2026	98.89	99.28	97.91	98.50	98.50	-0.39%	2,828,936
Jan 26, 2026	98.25	99.38	98.05	98.89	98.89	0.86%	2,718,415
Jan 23, 2026	98.63	98.93	97.76	98.05	98.05	-0.74%	2,399,876
Jan 22, 2026	99.00	99.88	98.40	98.78	98.78	-	3,360,178
Jan 21, 2026	97.66	99.79	97.41	98.78	98.78	1.41%	3,187,244
Jan 20, 2026	99.01	100.20	97.13	97.41	97.41	-3.54%	3,206,148
Jan 16, 2026	100.34	101.79	100.01	100.98	100.98	0.65%	3,768,138
Jan 15, 2026	100.54	100.97	99.74	100.33	100.33	0.26%	2,432,634
Jan 14, 2026	98.09	100.54	98.09	100.07	100.07	1.19%	2,995,535
Jan 13, 2026	99.51	99.70	97.90	98.89	98.89	-0.53%	3,094,978
Jan 12, 2026	98.03	99.77	97.86	99.42	99.42	1.20%	3,021,090
Jan 9, 2026	99.64	99.81	98.23	98.24	98.24	-1.50%	3,502,171
Jan 8, 2026	100.37	100.83	99.63	99.74	99.74	-0.66%	4,106,249
Jan 7, 2026	100.70	101.22	99.77	100.40	100.40	-0.29%	3,068,047
Jan 6, 2026	98.44	100.85	98.20	100.69	100.69	2.28%	3,745,952
Jan 5, 2026	96.24	98.86	96.24	98.45	98.45	1.85%	3,416,358
Jan 2, 2026	97.25	97.25	95.80	96.66	96.66	-0.48%	3,998,599
Dec 31, 2025	98.10	98.16	97.08	97.13	97.13	-1.07%	2,211,890
Dec 30, 2025	98.50	99.59	98.06	98.18	98.18	-0.70%	2,386,390
Dec 29, 2025	99.35	99.54	98.80	98.87	98.87	-0.48%	2,322,203
Dec 26, 2025	98.74	99.42	98.51	99.35	99.35	0.72%	1,701,462
Dec 24, 2025	97.99	98.80	97.71	98.64	98.64	0.64%	1,445,423
Dec 23, 2025	97.48	98.29	97.35	98.01	98.01	0.56%	3,506,441
Dec 22, 2025	95.36	97.72	95.06	97.46	97.46	2.20%	4,363,021
Dec 19, 2025	94.27	95.91	94.15	95.36	95.36	0.69%	10,575,418
Dec 18, 2025	94.10	95.86	94.01	94.71	94.71	1.07%	5,749,690
Dec 17, 2025	93.08	94.60	92.93	93.71	93.71	0.84%	3,178,927
Dec 16, 2025	93.02	93.69	92.38	92.93	92.93	-	2,320,027
Dec 15, 2025	93.58	93.62	92.18	92.93	92.93	-0.68%	2,543,205
Dec 12, 2025	93.85	94.35	93.01	93.57	93.57	-0.30%	4,842,632
Dec 11, 2025	92.21	94.38	91.92	93.85	93.85	2.10%	5,554,598
Dec 10, 2025	90.88	92.20	90.32	91.92	91.92	1.32%	4,813,562
Dec 9, 2025	89.80	91.20	89.45	90.72	90.72	1.02%	3,888,956
Dec 8, 2025	90.00	90.14	89.17	89.80	89.80	-0.47%	4,853,366
Dec 5, 2025	90.02	90.54	89.87	90.22	90.22	-0.08%	3,468,064
Dec 4, 2025	88.32	90.39	88.11	90.29	90.02	2.23%	4,624,394
Dec 3, 2025	88.44	88.89	87.79	88.32	88.06	-0.21%	2,220,104
Dec 2, 2025	89.64	89.93	88.15	88.51	88.25	-0.95%	3,498,826
Dec 1, 2025	90.57	90.76	89.27	89.36	89.09	-1.72%	3,715,749
Nov 28, 2025	90.24	91.26	90.07	90.92	90.65	1.04%	1,126,117
Nov 26, 2025	89.30	90.49	89.20	89.98	89.71	0.94%	1,785,553
Nov 25, 2025	88.68	89.65	88.26	89.14	88.87	0.79%	3,448,020
Nov 24, 2025	87.55	89.09	87.55	88.44	88.18	0.89%	4,586,581
Nov 21, 2025	87.36	88.21	86.79	87.66	87.40	0.77%	2,416,497
Nov 20, 2025	87.94	89.55	86.74	86.99	86.73	1.13%	3,037,529
Nov 19, 2025	85.61	86.51	85.26	86.02	85.76	0.56%	2,370,829
Nov 18, 2025	85.52	85.91	84.76	85.54	85.28	-0.19%	2,248,896
Nov 17, 2025	87.08	87.23	85.29	85.70	85.44	-1.58%	1,924,837
Nov 14, 2025	87.24	87.61	86.14	87.08	86.82	-0.40%	2,542,473