Nasdaq, Inc. (NDAQ)
NASDAQ: NDAQ · Real-Time Price · USD
73.17
+0.39 (0.54%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 72.95 | 73.82 | 72.72 | 73.17 | 73.17 | 0.54% | 1,607,765 |
| Apr 14, 2025 | 72.52 | 73.43 | 72.25 | 72.78 | 72.78 | 1.75% | 2,737,932 |
| Apr 11, 2025 | 69.98 | 71.68 | 69.44 | 71.53 | 71.53 | 1.75% | 4,136,822 |
| Apr 10, 2025 | 70.63 | 71.12 | 68.00 | 70.30 | 70.30 | -2.35% | 5,698,086 |
| Apr 9, 2025 | 66.12 | 72.50 | 65.70 | 71.99 | 71.99 | 8.42% | 8,492,760 |
| Apr 8, 2025 | 69.58 | 69.82 | 65.83 | 66.40 | 66.40 | -1.98% | 6,888,651 |
| Apr 7, 2025 | 66.39 | 70.51 | 64.84 | 67.74 | 67.74 | -0.75% | 6,744,514 |
| Apr 4, 2025 | 71.81 | 72.52 | 68.17 | 68.25 | 68.25 | -7.51% | 5,614,989 |
| Apr 3, 2025 | 74.94 | 76.33 | 73.64 | 73.79 | 73.79 | -5.76% | 3,600,920 |
| Apr 2, 2025 | 75.67 | 78.40 | 75.37 | 78.30 | 78.30 | 2.97% | 3,091,735 |
| Apr 1, 2025 | 75.71 | 76.61 | 75.22 | 76.04 | 76.04 | 0.24% | 2,530,752 |
| Mar 31, 2025 | 74.15 | 76.03 | 73.95 | 75.86 | 75.86 | 1.27% | 4,035,573 |
| Mar 28, 2025 | 76.14 | 76.50 | 74.74 | 74.91 | 74.91 | -1.90% | 2,989,229 |
| Mar 27, 2025 | 77.00 | 77.59 | 76.31 | 76.36 | 76.36 | -1.51% | 2,534,634 |
| Mar 26, 2025 | 77.67 | 78.29 | 77.11 | 77.53 | 77.53 | -0.18% | 2,141,945 |
| Mar 25, 2025 | 77.85 | 78.22 | 77.27 | 77.67 | 77.67 | 0.34% | 1,677,468 |
| Mar 24, 2025 | 76.39 | 77.65 | 76.15 | 77.41 | 77.41 | 2.46% | 2,075,987 |
| Mar 21, 2025 | 76.72 | 76.72 | 75.37 | 75.55 | 75.55 | -1.77% | 3,046,436 |
| Mar 20, 2025 | 75.42 | 77.24 | 75.37 | 76.91 | 76.91 | 0.43% | 2,367,295 |
| Mar 19, 2025 | 75.25 | 76.90 | 74.97 | 76.58 | 76.58 | 1.70% | 2,249,085 |
| Mar 18, 2025 | 74.32 | 75.40 | 74.07 | 75.30 | 75.30 | 1.01% | 2,634,488 |
| Mar 17, 2025 | 73.17 | 74.99 | 73.06 | 74.55 | 74.55 | 1.76% | 2,313,401 |
| Mar 14, 2025 | 72.64 | 73.47 | 72.34 | 73.26 | 73.26 | 1.51% | 3,746,965 |
| Mar 13, 2025 | 72.93 | 73.25 | 71.80 | 72.17 | 71.93 | -1.11% | 3,123,075 |
| Mar 12, 2025 | 73.74 | 73.86 | 72.21 | 72.98 | 72.74 | 0.95% | 2,431,612 |
| Mar 11, 2025 | 72.86 | 73.40 | 71.95 | 72.29 | 72.05 | -0.77% | 4,845,779 |
| Mar 10, 2025 | 73.80 | 73.82 | 71.83 | 72.85 | 72.61 | -2.42% | 5,036,042 |
| Mar 7, 2025 | 76.05 | 76.05 | 73.23 | 74.66 | 74.42 | -1.98% | 4,114,687 |
| Mar 6, 2025 | 77.53 | 77.75 | 75.31 | 76.17 | 75.92 | -3.34% | 4,183,070 |
| Mar 5, 2025 | 78.37 | 79.08 | 77.82 | 78.80 | 78.54 | 0.05% | 3,848,705 |
| Mar 4, 2025 | 81.83 | 81.92 | 77.75 | 78.76 | 78.50 | -3.92% | 4,134,268 |
| Mar 3, 2025 | 83.00 | 83.34 | 81.46 | 81.97 | 81.70 | -0.98% | 2,570,293 |
| Feb 28, 2025 | 81.34 | 82.82 | 80.95 | 82.78 | 82.51 | 2.45% | 3,347,393 |
| Feb 27, 2025 | 80.62 | 82.46 | 80.49 | 80.80 | 80.54 | 0.95% | 2,271,166 |
| Feb 26, 2025 | 79.35 | 80.43 | 79.06 | 80.04 | 79.78 | 0.62% | 3,335,082 |
| Feb 25, 2025 | 80.01 | 80.37 | 78.77 | 79.55 | 79.29 | -0.49% | 2,387,071 |
| Feb 24, 2025 | 81.58 | 81.77 | 79.72 | 79.94 | 79.68 | -1.39% | 2,342,364 |
| Feb 21, 2025 | 82.81 | 82.86 | 80.96 | 81.07 | 80.81 | -1.78% | 2,156,133 |
| Feb 20, 2025 | 82.34 | 82.69 | 81.53 | 82.54 | 82.27 | -0.06% | 1,790,356 |
| Feb 19, 2025 | 81.52 | 82.71 | 81.15 | 82.59 | 82.32 | 1.66% | 2,233,533 |
| Feb 18, 2025 | 81.20 | 81.49 | 80.74 | 81.24 | 80.98 | 0.41% | 1,854,216 |
| Feb 14, 2025 | 81.84 | 82.21 | 80.87 | 80.91 | 80.65 | -0.95% | 2,012,044 |
| Feb 13, 2025 | 80.14 | 81.82 | 80.14 | 81.69 | 81.42 | 2.21% | 1,883,584 |
| Feb 12, 2025 | 79.57 | 80.42 | 79.25 | 79.92 | 79.66 | -0.46% | 2,682,415 |
| Feb 11, 2025 | 80.84 | 81.12 | 79.65 | 80.29 | 80.03 | -1.13% | 2,498,015 |
| Feb 10, 2025 | 83.01 | 83.93 | 81.07 | 81.21 | 80.95 | -1.94% | 2,884,868 |
| Feb 7, 2025 | 84.00 | 84.08 | 82.80 | 82.82 | 82.55 | -1.12% | 1,865,655 |
| Feb 6, 2025 | 83.19 | 84.15 | 82.90 | 83.76 | 83.49 | 1.09% | 3,659,429 |
| Feb 5, 2025 | 82.33 | 83.19 | 82.13 | 82.86 | 82.59 | 1.40% | 3,647,116 |
| Feb 4, 2025 | 81.77 | 82.57 | 81.21 | 81.72 | 81.45 | -0.24% | 2,669,081 |