Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	94.93	95.31	94.50	95.26	-	0.44%	2,002,277
Aug 27, 2025	94.60	95.29	94.50	94.84	94.84	-0.06%	1,967,818
Aug 26, 2025	94.16	95.15	94.05	94.90	94.90	0.61%	3,019,816
Aug 25, 2025	94.62	95.10	94.22	94.32	94.32	-0.45%	1,685,247
Aug 22, 2025	94.30	95.45	94.30	94.75	94.75	0.84%	2,038,535
Aug 21, 2025	94.19	94.58	93.92	93.96	93.96	-0.57%	1,770,298
Aug 20, 2025	93.85	94.58	93.28	94.50	94.50	0.71%	2,364,727
Aug 19, 2025	94.21	94.57	93.40	93.83	93.83	-0.54%	2,594,146
Aug 18, 2025	94.68	94.93	93.86	94.34	94.34	-0.36%	2,801,887
Aug 15, 2025	95.52	95.52	94.55	94.68	94.68	-0.75%	2,898,963
Aug 14, 2025	95.69	96.31	95.14	95.40	95.40	-0.18%	2,459,401
Aug 13, 2025	96.51	96.70	94.97	95.57	95.57	-0.58%	3,514,890
Aug 12, 2025	97.19	97.44	95.60	96.13	96.13	-0.84%	3,515,775
Aug 11, 2025	96.92	97.63	96.76	96.94	96.94	0.09%	2,126,546
Aug 8, 2025	96.94	97.47	96.52	96.85	96.85	0.41%	2,570,206
Aug 7, 2025	97.32	97.35	96.34	96.45	96.45	-0.11%	2,792,059
Aug 6, 2025	96.62	96.70	95.69	96.56	96.56	0.23%	2,352,620
Aug 5, 2025	97.04	97.22	95.48	96.34	96.34	-0.59%	4,212,814
Aug 4, 2025	95.50	96.94	95.14	96.91	96.91	1.83%	2,328,223
Aug 1, 2025	95.53	95.53	93.69	95.17	95.17	-1.09%	2,846,050
Jul 31, 2025	96.10	97.07	95.76	96.22	96.22	0.24%	3,449,634
Jul 30, 2025	96.03	96.61	95.63	95.99	95.99	0.17%	3,244,997
Jul 29, 2025	95.44	95.89	95.17	95.83	95.83	0.73%	3,517,403
Jul 28, 2025	94.98	95.55	94.55	95.14	95.14	0.32%	5,124,097
Jul 25, 2025	94.27	95.14	93.31	94.84	94.84	1.43%	5,276,813
Jul 24, 2025	89.75	95.49	89.60	93.50	93.50	5.91%	8,382,038
Jul 23, 2025	88.85	89.11	87.93	88.28	88.28	-0.73%	4,750,816
Jul 22, 2025	89.16	89.39	88.23	88.93	88.93	-0.35%	2,455,830
Jul 21, 2025	89.24	89.93	88.71	89.24	89.24	-0.15%	2,528,079
Jul 18, 2025	90.64	90.69	86.36	89.37	89.37	-0.64%	7,142,416
Jul 17, 2025	88.93	90.16	88.68	89.95	89.95	1.02%	2,266,272
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